New Zealand markets closed

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
31.75-0.13 (-0.41%)
At close: 03:59PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202332.0032.0731.6831.7531.7591,500
28 Sept 202331.6332.0631.6331.8831.88410,100
27 Sept 202331.6331.6531.2831.5631.56162,400
26 Sept 202331.7931.9831.6331.6531.6586,300
25 Sept 202332.0432.0831.7932.0632.0687,000
22 Sept 202332.5132.5132.0732.1632.1673,900
21 Sept 202332.7232.8932.5432.5432.5462,600
20 Sept 202333.3933.5832.7732.7732.7778,500
19 Sept 202332.4632.7032.4532.6432.6468,300
18 Sept 202332.1732.2331.8832.1332.1383,200
15 Sept 202332.8232.9132.6332.6732.6782,600
14 Sept 202332.6432.8032.6332.7632.76118,200
13 Sept 202332.2532.3531.8931.9731.9760,400
12 Sept 202331.7832.2731.7832.1032.1085,500
11 Sept 202331.8832.1031.8631.9831.98159,600
08 Sept 202331.1231.3731.1031.1931.19226,100
07 Sept 202331.3231.4531.2231.2731.27148,400
06 Sept 202331.2031.4431.2031.3731.37582,700
05 Sept 202332.0532.1131.7231.7231.7287,900
01 Sept 202332.4132.4632.0632.0832.08692,600
31 Aug 202332.5832.5832.1532.3532.35198,500
30 Aug 202332.8532.9532.5732.6132.6166,100
29 Aug 202332.1832.6432.1732.6132.611,106,300
28 Aug 202332.1132.3032.1132.1532.15314,000
25 Aug 202331.7431.7631.3331.5531.55120,200
24 Aug 202331.6431.8831.4931.5031.501,095,700
23 Aug 202331.5631.8031.5631.7631.76197,700
22 Aug 202332.1232.1731.6231.6231.6283,700
21 Aug 202331.9631.9831.6531.9431.9488,900
18 Aug 202331.3531.6531.3431.5831.58570,300
17 Aug 202331.9932.0331.6131.6431.64544,300
16 Aug 202331.9832.1431.6131.6431.64151,400
15 Aug 202332.3332.3331.9031.9131.91131,700
14 Aug 202332.4132.6832.3332.6032.6095,600
11 Aug 202332.5132.7132.4532.5932.59102,700
10 Aug 202332.9133.3632.8632.8932.89142,000
09 Aug 202332.2432.4432.0832.1632.16149,100
08 Aug 202331.4831.8831.3331.8831.881,012,300
07 Aug 202332.8632.9532.7332.8532.8575,200
04 Aug 202332.5432.8732.3432.3632.3690,100
03 Aug 202331.6632.1631.5832.0832.08105,700
02 Aug 202331.7031.7631.3231.4831.48191,700
01 Aug 202332.6732.7132.2932.5632.562,226,100
31 Jul 202333.1633.3233.0033.0433.0484,000
28 Jul 202333.1933.2933.0033.0633.06108,000
27 Jul 202332.8332.9832.5232.5932.59118,100
26 Jul 202331.9432.4631.9432.4132.4198,100
25 Jul 202332.3832.3832.2032.2032.2079,200
24 Jul 202332.1332.4632.1332.3232.3275,800
21 Jul 202332.3432.4032.1532.3732.37100,700
20 Jul 202332.4632.6432.3232.4032.4098,600
19 Jul 202332.4332.6132.4032.5332.5383,100
18 Jul 202331.9532.4431.9532.4232.4294,400
17 Jul 202331.8431.9931.7931.9431.94102,200
14 Jul 202332.0932.1331.7131.7631.76188,500
13 Jul 202331.8532.0931.7832.0832.0891,500
12 Jul 202331.2031.6831.2031.4831.48241,400
11 Jul 202330.9231.1530.8231.1031.10307,100
10 Jul 202330.4430.7030.3830.4230.42130,900
07 Jul 202330.1230.4530.1230.3330.33104,100
06 Jul 202329.9529.9829.5629.9329.9385,600
05 Jul 202331.2131.3131.0731.1331.13142,800
03 Jul 202331.8132.0431.8032.0432.0486,600
30 Jun 202331.7731.7931.4631.6431.64244,000
29 Jun 202330.8431.0630.8431.0131.01101,000
28 Jun 202330.5330.6130.4230.5830.58267,800
27 Jun 202330.3430.6830.2730.6230.6291,300
26 Jun 202330.0030.2329.9630.1830.18149,000
23 Jun 202329.7030.0029.7029.8629.8695,500
22 Jun 202330.8130.8430.4630.4830.48153,600
21 Jun 202331.0631.3131.0031.1931.19236,300
20 Jun 202330.9131.0430.8430.9930.99136,000
16 Jun 202330.8530.9730.8030.8330.83137,700
15 Jun 202330.4730.9230.4730.8730.87166,500
14 Jun 202331.1431.3030.8130.9530.95198,600
13 Jun 202330.5530.7130.4530.6130.611,425,000
12 Jun 202330.6130.7030.2630.4330.43132,200
09 Jun 202330.1130.2730.0630.1830.18499,400
08 Jun 202330.8230.8630.6630.8530.85103,600
07 Jun 202330.4130.5030.3030.4730.47117,400
06 Jun 202329.8830.3429.8630.2530.25160,600
05 Jun 202330.1530.2029.7430.0130.01307,800
02 Jun 202330.1730.4030.1630.3130.3190,000
01 Jun 202329.1929.4529.1929.4529.45235,000
31 May 202329.2029.2028.7429.0229.02104,200
30 May 202329.8229.9229.4929.7129.71149,200
26 May 202330.1630.3530.0530.2930.2993,400
25 May 202330.1430.3330.0330.2430.24165,600
24 May 202330.3430.3930.0330.0330.0390,600
23 May 202330.6830.8830.5530.5730.57124,000
22 May 202330.0431.1530.0431.0431.04166,600
19 May 202330.5930.9330.4130.6930.69125,400
18 May 202330.6430.8030.2730.7930.79132,800
18 May 20232.148 Dividend
17 May 202331.7032.3531.6032.3530.20109,700
16 May 202331.9731.9731.5631.6629.56116,900
15 May 202331.5632.0831.5331.9529.83262,300
12 May 202331.8631.9631.5131.6829.58118,900
11 May 202331.0831.3930.9131.3529.27149,700
10 May 202332.0232.0231.4531.7229.61123,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...