New Zealand markets close in 6 hours 47 minutes

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.80+0.08 (+0.29%)
At close: 03:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202227.7027.9227.6227.8027.80205,700
01 Dec 202227.9828.0427.5327.7227.72182,800
30 Nov 202227.8428.2027.4728.1928.19150,700
29 Nov 202227.6327.8827.6327.8427.84136,200
28 Nov 202227.7527.8727.2327.2327.23217,100
25 Nov 202227.5027.8027.5027.7027.70102,200
23 Nov 202227.2327.5127.2127.4227.42129,200
22 Nov 202226.9727.1826.9027.1727.17141,200
21 Nov 202227.1127.1526.9327.0327.03304,100
18 Nov 202227.6627.6727.4627.5727.57218,600
17 Nov 202226.9427.4626.9027.4527.45282,000
16 Nov 202227.1227.2426.9527.1427.14275,000
15 Nov 202227.3827.4626.5326.9126.91249,900
14 Nov 202226.9227.1126.8226.8226.82339,300
11 Nov 202226.7327.0926.6026.9926.99205,300
10 Nov 202225.7826.1825.6726.1826.18322,000
09 Nov 202225.0025.3224.9525.0025.00162,800
08 Nov 202225.4125.6225.2525.4725.47173,700
07 Nov 202225.3325.4425.2725.3325.33297,800
04 Nov 202224.9825.4124.9125.3425.34292,200
03 Nov 202223.7824.2823.6324.0924.09388,500
02 Nov 202223.6924.2623.2823.4223.42166,300
01 Nov 202224.0624.1023.5923.7023.70246,300
31 Oct 202223.4623.6623.4023.6423.64353,600
28 Oct 202223.5723.8923.4823.8923.89302,600
27 Oct 202223.6523.8623.5223.5423.54198,600
26 Oct 202223.7323.8923.6523.6523.65159,200
25 Oct 202223.1723.7423.1523.6923.69396,700
24 Oct 202223.1923.4723.1823.3623.36655,200
21 Oct 202222.3723.2222.2823.1623.16319,900
20 Oct 202222.6822.9322.4222.6222.62539,600
19 Oct 202222.5922.6522.2422.3822.38249,800
18 Oct 202223.0823.0922.6022.8822.88368,600
17 Oct 202222.1122.4322.1122.2722.27621,900
14 Oct 202221.7521.9021.3321.3321.331,982,500
13 Oct 202220.3621.5920.2521.4421.442,455,800
12 Oct 202220.2720.6320.1920.4020.40211,400
11 Oct 202220.7820.9420.3720.4620.46433,600
10 Oct 202221.2921.4421.0421.2321.23410,500
07 Oct 202221.3921.4420.9621.1621.16405,800
06 Oct 202221.4321.5421.2221.2621.26235,900
05 Oct 202221.8021.9921.6121.8721.87261,400
04 Oct 202222.2022.7322.2022.7222.72521,600
03 Oct 202221.3421.6921.2021.4521.45498,100
30 Sept 202220.9521.3420.9521.1221.12690,900
29 Sept 202220.7420.9820.4820.8420.841,015,900
28 Sept 202220.8221.4620.7221.4321.43581,000
27 Sept 202221.9822.0821.4321.6221.62512,100
26 Sept 202222.5022.6422.0522.2922.29727,700
23 Sept 202223.0223.0222.5622.7522.75353,700
22 Sept 202223.9423.9723.5723.7923.79270,300
21 Sept 202223.7024.0823.2723.2923.29247,600
20 Sept 202224.3524.4123.8724.1024.10453,600
19 Sept 202224.3524.9624.3524.8424.84190,900
16 Sept 202224.4824.8824.4824.8824.88321,600
15 Sept 202224.8025.3824.7525.2225.22299,700
14 Sept 202224.8325.2924.8325.0825.08369,100
13 Sept 202225.0725.4224.8424.9124.91313,700
12 Sept 202225.3825.6425.3425.5425.54308,200
09 Sept 202224.6124.6924.4124.6024.60320,400
08 Sept 202223.3123.8323.2123.6923.691,083,800
07 Sept 202222.7223.5822.7123.5323.531,384,200
06 Sept 202223.2323.2722.7822.8422.84642,900
02 Sept 202223.6223.9422.9123.0723.071,645,300
01 Sept 202223.0423.3922.5623.2423.241,041,000
31 Aug 202223.4123.5523.2223.2223.22788,700
30 Aug 202223.4923.5123.1023.3023.301,043,900
29 Aug 202222.8723.1322.6723.0423.041,979,200
26 Aug 202223.6323.6422.7322.7322.73897,300
25 Aug 202223.1623.5423.1223.5423.54326,800
24 Aug 202223.1123.4022.9723.3023.30266,700
23 Aug 202223.4223.5223.2023.3223.32313,000
22 Aug 202223.1323.1922.8623.1723.17635,200
19 Aug 202224.0524.1023.8823.9823.98352,800
18 Aug 202224.9825.0024.8224.8924.89561,700
17 Aug 202225.1125.5025.0925.3825.38237,400
16 Aug 202225.4925.7425.4625.6825.68331,400
15 Aug 202225.4625.7625.3125.7625.76630,800
12 Aug 202225.9726.1525.8426.1526.15277,600
11 Aug 202225.7425.8225.5525.6225.62384,000
10 Aug 202225.3125.6725.2925.6025.60341,100
09 Aug 202224.9124.9824.7824.8724.87342,000
08 Aug 202224.8625.0624.6624.7624.76309,900
05 Aug 202224.6425.2224.6125.1625.16393,900
04 Aug 202224.5324.8724.4824.8224.82212,300
03 Aug 202223.9824.2523.8424.2124.21601,600
02 Aug 202223.6623.8323.4623.5623.56411,600
01 Aug 202223.7023.8523.3423.5323.53544,100
29 Jul 202223.3923.7623.3123.7623.76281,400
28 Jul 202222.5023.0122.3323.0023.00475,200
27 Jul 202222.4522.9722.3422.9422.94230,900
26 Jul 202222.3422.5422.2222.3022.30473,100
25 Jul 202222.9323.0222.6922.8122.81595,300
22 Jul 202222.5222.5522.1022.2722.27534,900
21 Jul 202222.3722.7522.3622.7522.75244,600
20 Jul 202222.4322.7722.2422.5822.58410,700
19 Jul 202222.0422.6021.9222.5822.58478,900
18 Jul 202221.5621.7321.3721.4421.44638,800
15 Jul 202220.4721.0020.4721.0021.00899,600
14 Jul 202220.6820.7620.3720.7320.73489,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...