BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

28.02

-0.73

(-2.54%)

At close: 03:49PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	29.29	29.33	27.93	28.02	28.02	187,590
22 Mar 2023	29.62	29.90	28.75	28.75	28.75	266,200
21 Mar 2023	29.52	29.76	29.15	29.75	29.75	361,200
20 Mar 2023	27.57	28.49	27.37	28.03	28.03	292,200
17 Mar 2023	27.41	27.63	26.72	27.37	27.37	342,200
16 Mar 2023	27.43	28.36	27.10	28.30	28.30	466,800
15 Mar 2023	27.06	28.48	26.99	28.11	28.11	406,800
14 Mar 2023	31.08	31.30	30.60	30.86	30.86	144,300
13 Mar 2023	29.97	30.51	29.85	29.99	29.99	2,819,800
10 Mar 2023	31.96	32.07	31.07	31.25	31.25	2,899,000
09 Mar 2023	33.24	33.35	32.54	32.54	32.54	187,000
08 Mar 2023	33.88	34.01	33.63	33.72	33.72	88,000
07 Mar 2023	34.17	34.21	33.56	33.61	33.61	1,032,200
06 Mar 2023	34.45	34.75	34.42	34.75	34.75	516,600
03 Mar 2023	34.05	34.39	34.01	34.39	34.39	356,200
02 Mar 2023	33.64	33.67	33.37	33.53	33.53	733,200
01 Mar 2023	34.23	34.31	33.71	33.74	33.74	339,500
28 Feb 2023	35.43	35.52	34.18	34.23	34.23	233,200
27 Feb 2023	34.65	34.86	34.61	34.73	34.73	187,600
24 Feb 2023	34.02	34.18	33.68	33.77	33.77	607,500
23 Feb 2023	34.45	34.53	34.16	34.50	34.50	167,800
22 Feb 2023	34.16	34.20	33.82	33.96	33.96	200,900
21 Feb 2023	34.74	35.04	34.61	34.79	34.79	824,800
17 Feb 2023	34.93	35.20	34.75	35.17	35.17	88,500
16 Feb 2023	34.83	35.28	34.83	35.01	35.01	1,002,400
15 Feb 2023	34.17	34.63	34.14	34.63	34.63	1,158,000
14 Feb 2023	34.43	34.83	34.40	34.76	34.76	115,800
13 Feb 2023	33.95	34.15	33.81	34.02	34.02	84,200
10 Feb 2023	34.06	34.12	33.80	34.12	34.12	321,800
09 Feb 2023	34.82	34.87	34.31	34.33	34.33	124,700
08 Feb 2023	34.24	34.41	34.14	34.17	34.17	96,100
07 Feb 2023	33.43	33.71	33.22	33.59	33.59	103,600
06 Feb 2023	32.66	32.72	32.42	32.50	32.50	98,200
03 Feb 2023	33.30	33.55	33.12	33.24	33.24	142,400
02 Feb 2023	33.79	33.87	33.17	33.55	33.55	178,200
01 Feb 2023	34.35	35.00	34.24	34.72	34.72	132,000
31 Jan 2023	33.79	34.32	33.75	34.32	34.32	98,300
30 Jan 2023	33.73	33.88	33.48	33.53	33.53	136,800
27 Jan 2023	33.75	33.88	33.58	33.62	33.62	111,000
26 Jan 2023	33.71	33.74	33.41	33.68	33.68	120,600
25 Jan 2023	32.92	33.40	32.92	33.32	33.32	457,900
24 Jan 2023	32.75	33.07	32.72	33.00	33.00	143,600
23 Jan 2023	32.60	32.82	32.50	32.74	32.74	171,400
20 Jan 2023	32.14	32.51	32.10	32.51	32.51	177,400
19 Jan 2023	31.81	32.00	31.70	31.90	31.90	414,600
18 Jan 2023	32.75	32.79	31.95	32.00	32.00	2,697,800
17 Jan 2023	32.42	32.45	32.02	32.13	32.13	186,400
13 Jan 2023	32.05	32.65	32.05	32.58	32.58	222,300
12 Jan 2023	32.16	32.56	31.99	32.45	32.45	120,800
11 Jan 2023	31.66	31.70	31.52	31.62	31.62	153,000
10 Jan 2023	31.43	31.51	31.28	31.50	31.50	195,400
09 Jan 2023	31.65	31.89	31.59	31.64	31.64	229,100
06 Jan 2023	31.12	31.71	30.93	31.62	31.62	208,200
05 Jan 2023	30.97	31.09	30.74	30.85	30.85	152,900
04 Jan 2023	30.92	31.11	30.82	31.00	31.00	419,200
03 Jan 2023	29.53	29.72	29.43	29.64	29.64	197,100
30 Dec 2022	28.60	28.74	28.39	28.47	28.47	113,900
29 Dec 2022	28.64	28.80	28.57	28.72	28.72	152,900
28 Dec 2022	28.71	28.75	28.23	28.25	28.25	169,700
27 Dec 2022	28.69	28.80	28.64	28.78	28.78	194,100
23 Dec 2022	28.50	28.68	28.46	28.58	28.58	128,200
22 Dec 2022	28.73	28.73	28.24	28.56	28.56	179,200
21 Dec 2022	28.53	28.72	28.53	28.59	28.59	158,100
20 Dec 2022	27.86	28.23	27.82	28.06	28.06	222,700
19 Dec 2022	27.76	27.86	27.53	27.61	27.61	244,700
16 Dec 2022	27.78	27.93	27.59	27.86	27.86	185,800
15 Dec 2022	27.94	27.98	27.39	27.45	27.45	224,300
14 Dec 2022	28.50	28.73	28.16	28.33	28.33	139,100
13 Dec 2022	28.72	28.79	28.35	28.47	28.47	315,300
12 Dec 2022	27.78	27.98	27.67	27.89	27.89	226,100
09 Dec 2022	27.61	27.95	27.61	27.69	27.69	233,300
08 Dec 2022	27.39	27.57	27.30	27.46	27.46	211,700
07 Dec 2022	27.59	27.59	27.19	27.32	27.32	166,400
06 Dec 2022	27.56	27.63	27.32	27.43	27.43	115,500
05 Dec 2022	27.71	27.86	27.36	27.45	27.45	292,400
02 Dec 2022	27.70	27.92	27.62	27.80	27.80	205,700
01 Dec 2022	27.98	28.04	27.53	27.72	27.72	182,800
30 Nov 2022	27.84	28.20	27.47	28.19	28.19	150,700
29 Nov 2022	27.63	27.88	27.63	27.84	27.84	136,200
28 Nov 2022	27.75	27.87	27.23	27.23	27.23	217,100
25 Nov 2022	27.50	27.80	27.50	27.70	27.70	102,200
23 Nov 2022	27.23	27.51	27.21	27.42	27.42	129,200
22 Nov 2022	26.97	27.18	26.90	27.17	27.17	141,200
21 Nov 2022	27.11	27.15	26.93	27.03	27.03	304,100
18 Nov 2022	27.66	27.67	27.46	27.57	27.57	218,600
17 Nov 2022	26.94	27.46	26.90	27.45	27.45	282,000
16 Nov 2022	27.12	27.24	26.95	27.14	27.14	275,000
15 Nov 2022	27.38	27.46	26.53	26.91	26.91	249,900
14 Nov 2022	26.92	27.11	26.82	26.82	26.82	339,300
11 Nov 2022	26.73	27.09	26.60	26.99	26.99	205,300
10 Nov 2022	25.78	26.18	25.67	26.18	26.18	322,000
09 Nov 2022	25.00	25.32	24.95	25.00	25.00	162,800
08 Nov 2022	25.41	25.62	25.25	25.47	25.47	173,700
07 Nov 2022	25.33	25.44	25.27	25.33	25.33	297,800
04 Nov 2022	24.98	25.41	24.91	25.34	25.34	292,200
03 Nov 2022	23.78	24.28	23.63	24.09	24.09	388,500
02 Nov 2022	23.69	24.26	23.28	23.42	23.42	166,300
01 Nov 2022	24.06	24.10	23.59	23.70	23.70	246,300
31 Oct 2022	23.46	23.66	23.40	23.64	23.64	353,600
28 Oct 2022	23.57	23.89	23.48	23.89	23.89	302,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,594.94+8.01(+0.07%)

NZD/USD0.6256+0.0032(+0.51%)

ALL ORDS7,148.60-52.10(-0.72%)

OIL69.35-1.55(-2.19%)

GOLD1,999.40+49.80(+2.55%)

BNP Paribas SA (BNPQY)

NZX 50
11,594.94
+8.01(+0.07%)

NZD/USD
0.6256
+0.0032(+0.51%)

ALL ORDS
7,148.60
-52.10(-0.72%)

OIL
69.35
-1.55(-2.19%)

GOLD
1,999.40
+49.80(+2.55%)