New Zealand markets close in 4 hours 1 minute

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.38-0.30 (-1.17%)
At close: 03:57PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202225.1125.5025.0925.3825.38237,227
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
13 Jul 202221.2821.6321.0421.5521.55363,400
12 Jul 202221.5122.0921.5021.8721.87450,100
11 Jul 202222.1822.2621.9722.0022.00730,500
08 Jul 202223.0823.1922.7923.1123.11397,500
07 Jul 202222.6022.8222.5622.6822.68500,600
06 Jul 202222.3022.4522.1122.2622.26860,400
05 Jul 202222.5223.1122.3823.0423.04544,300
01 Jul 202223.4823.9523.2923.9523.95382,300
30 Jun 202223.4024.1023.1524.0024.00607,100
29 Jun 202224.7524.8724.5524.6924.69964,800
28 Jun 202225.3525.4924.9024.9924.99782,300
27 Jun 202225.3225.5025.1025.2425.24904,300
24 Jun 202225.0925.5525.0725.4625.46306,000
23 Jun 202224.9724.9824.4324.8024.80263,000
22 Jun 202225.8526.2525.7625.8325.83281,000
21 Jun 202226.1126.2225.9025.9925.99391,900
17 Jun 202225.1725.4524.9425.1525.15505,100
16 Jun 202224.8625.4324.7325.2725.27365,300
15 Jun 202225.3825.7725.0625.6925.69933,300
14 Jun 202225.0425.0824.6024.7524.751,066,200
13 Jun 202224.3724.9224.2124.4324.43561,700
10 Jun 202225.8425.8625.4225.6825.68865,700
09 Jun 202227.5327.6126.9326.9926.99197,000
08 Jun 202227.9128.0927.6827.6927.69172,700
07 Jun 202227.9828.3427.8928.2128.21358,100
06 Jun 202228.8228.8528.3628.4128.41649,900
03 Jun 202228.3928.4228.1028.1428.14727,400
02 Jun 202228.2528.7628.1228.7628.76467,300
01 Jun 202228.8128.8128.0728.3828.38189,200
31 May 202228.7128.8728.4228.7228.721,374,600
27 May 202228.5429.0028.4828.9528.95476,300
26 May 202227.9028.5527.8628.3628.36452,200
25 May 202227.5428.0227.5027.8327.83256,900
24 May 202227.7828.1027.5927.9727.97628,800
23 May 202227.0428.0326.8927.5627.56413,200
20 May 202226.7827.1826.4626.7326.73263,700
19 May 202226.0026.8326.0026.8126.81252,900
19 May 20221.98 Dividend
18 May 202228.0528.5627.9027.9625.98142,000
17 May 202228.2128.5728.0728.5726.55207,800
16 May 202227.2727.8027.0327.6825.72351,000
13 May 202227.1127.5927.0827.5625.61260,100
12 May 202226.7227.1026.3826.7224.83354,100
11 May 202227.2427.7326.9027.0825.16395,600
10 May 202227.4127.4426.7727.2125.28377,500
09 May 202226.5226.8326.3126.4224.55409,400
06 May 202227.0127.0526.6226.8624.96427,500
05 May 202227.3527.4226.4826.7424.851,054,800
04 May 202227.0827.7126.7727.7125.75216,100
03 May 202226.8827.2326.6827.1725.25440,400
02 May 202225.4825.8425.3525.7723.95322,200
29 Apr 202226.1326.3125.6925.8924.06270,600
28 Apr 202226.0526.2425.5526.1324.28468,200
27 Apr 202226.2626.5226.0326.2124.35314,200
26 Apr 202227.2827.3526.7726.8124.91711,900
25 Apr 202227.7428.2727.1827.9025.92350,800
22 Apr 202228.2528.2727.7027.7425.78269,400
21 Apr 202228.7128.8127.9428.0926.10154,900
20 Apr 202228.3528.3627.6627.8625.89604,500
19 Apr 202226.8827.2026.8227.2025.27557,600
18 Apr 202226.7026.9926.5726.8924.99272,000
14 Apr 202226.9026.9426.6426.8524.95302,700
13 Apr 202226.3026.8326.3026.8324.93327,000
12 Apr 202226.6226.6926.0726.3024.44318,000
11 Apr 202226.7526.8926.2126.2924.43393,300
08 Apr 202225.8226.1725.7926.0824.231,022,400
07 Apr 202225.7425.8025.1525.5923.78363,000
06 Apr 202225.8025.9825.4425.8624.03407,800
05 Apr 202226.8427.0526.5526.7324.84362,000
04 Apr 202228.1028.4027.9528.4026.391,354,000
01 Apr 202228.6228.6328.3228.5826.56576,200
31 Mar 202229.0029.0428.4628.5126.49948,400
30 Mar 202229.6829.7229.3329.5527.46367,600
29 Mar 202230.2330.3429.8430.1027.97520,900
28 Mar 202228.2828.3127.8628.0926.101,338,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...