New Zealand markets open in 1 hour 14 minutes

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
35.69-0.25 (-0.70%)
As of 02:26PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202236.4336.5635.5335.6935.69287,107
26 Jan 202236.4336.5135.6135.9435.94382,900
25 Jan 202234.6635.4534.3735.3135.31280,600
24 Jan 202234.2034.6533.5434.4634.46325,400
21 Jan 202235.3835.5234.9735.0735.07247,000
20 Jan 202236.1836.5935.9135.9835.98292,200
19 Jan 202237.5237.5236.9336.9336.93285,400
18 Jan 202237.6137.7037.3537.5237.52383,600
14 Jan 202237.6438.1037.5238.0938.09401,100
13 Jan 202238.0538.4837.9638.0938.09212,700
12 Jan 202237.1437.5137.0537.5137.51223,100
11 Jan 202236.3936.7836.2036.7836.78336,900
10 Jan 202236.4436.5336.1036.4736.47272,300
07 Jan 202236.2336.7836.1836.7236.72290,600
06 Jan 202236.2336.4636.0636.3636.36966,500
05 Jan 202236.2836.3435.4835.5635.56306,800
04 Jan 202235.9235.9835.7035.7035.70306,800
03 Jan 202234.7334.9134.5834.7234.72271,300
31 Dec 202133.5334.7933.5334.7934.7997,800
30 Dec 202134.3734.5034.3634.3934.39223,300
29 Dec 202134.4334.6134.4034.5334.53228,800
28 Dec 202134.2834.5134.2634.4834.48177,700
27 Dec 202134.1234.4134.0334.4134.41261,600
23 Dec 202133.8134.1033.8134.0234.02164,500
22 Dec 202133.2833.7133.2233.6933.69145,100
21 Dec 202133.0333.3432.9933.1733.17232,200
20 Dec 202132.0032.1631.8032.1032.10182,100
17 Dec 202131.6931.7431.3731.3931.39189,200
16 Dec 202132.1932.7231.8732.0832.08304,400
15 Dec 202131.7831.8031.3531.7231.72193,400
14 Dec 202131.3731.7631.3731.5731.57216,100
13 Dec 202131.5731.9731.4731.6031.60158,900
10 Dec 202131.9632.2231.8532.1632.16365,400
09 Dec 202132.4232.5632.2132.3032.30192,200
08 Dec 202132.9333.0932.8332.9832.98135,300
07 Dec 202132.8932.9232.7132.7532.75192,400
06 Dec 202132.3732.4532.1132.2932.29228,600
03 Dec 202131.9132.1331.4231.7831.78235,900
02 Dec 202131.6832.2231.6332.0732.07240,300
01 Dec 202132.0332.2731.1731.1731.17208,200
30 Nov 202131.4231.5630.9531.2031.20247,000
29 Nov 202131.7031.9231.1731.3731.37286,700
26 Nov 202131.5931.6931.2031.4831.48158,800
24 Nov 202132.8233.0832.7432.8732.87102,800
23 Nov 202133.2533.3633.1333.3233.32103,600
22 Nov 202133.1133.2332.9232.9232.92106,400
19 Nov 202132.5532.7932.3932.6032.60165,500
18 Nov 202133.7834.0233.6833.9033.90202,000
17 Nov 202134.1834.2934.0434.1534.1594,200
16 Nov 202134.3534.4434.1834.1834.18106,000
15 Nov 202134.8235.1934.8234.8234.8299,600
12 Nov 202133.9034.1033.8733.9833.98336,900
11 Nov 202134.1934.2733.8834.2034.202,274,300
10 Nov 202134.2334.3333.8134.0034.0097,800
09 Nov 202134.2834.3634.0034.1434.14130,900
08 Nov 202134.6034.7934.3434.3834.38133,300
05 Nov 202134.6934.7734.3034.5934.59975,100
04 Nov 202134.4434.4533.7534.4534.45482,500
03 Nov 202134.3435.0034.3134.9034.90324,700
02 Nov 202134.0034.4734.0034.4034.40102,200
01 Nov 202134.3934.8234.0434.6934.69188,600
29 Oct 202133.6233.8433.2333.5033.50142,800
28 Oct 202133.2733.9033.2133.9033.90164,800
27 Oct 202133.4833.7133.2833.4933.4985,200
26 Oct 202133.6933.9433.6533.8333.83131,800
25 Oct 202133.9634.0133.7433.8233.82129,600
22 Oct 202133.6033.8533.5633.7533.75125,700
21 Oct 202133.7133.7933.5733.6833.68177,300
20 Oct 202133.6234.0433.5933.8733.87164,400
19 Oct 202133.7333.9633.7233.9133.91159,700
18 Oct 202133.8233.9433.5433.7433.74406,800
15 Oct 202133.7133.9133.2933.8533.85113,700
14 Oct 202133.0133.1432.5932.8632.86193,200
13 Oct 202132.7232.8732.3332.8532.85107,000
12 Oct 202132.9833.0832.8032.9432.9486,200
11 Oct 202133.4433.4432.8932.8932.89237,500
08 Oct 202133.1333.2832.9533.0433.04228,300
07 Oct 202133.2333.4832.8632.9432.94160,300
06 Oct 202132.5432.9932.2932.8432.84197,900
05 Oct 202132.5633.0132.4532.9432.94304,300
04 Oct 202131.9832.1531.5831.6831.68172,000
01 Oct 202131.8332.1231.5532.1132.11334,700
30 Sep 202132.2032.3931.9732.0632.06149,600
29 Sep 202131.8832.2931.7732.0732.07157,500
28 Sep 202132.2132.3331.9432.1532.152,161,200
27 Sep 202132.2832.4231.9932.3932.3989,300
24 Sep 202130.9931.6130.9931.5631.56128,200
24 Sep 20210.92 Dividend
23 Sep 202131.5032.3731.5032.2131.29214,300
22 Sep 202131.1231.5231.0631.0930.20280,800
21 Sep 202130.3730.5230.0130.2929.42117,300
20 Sep 202130.1630.1629.7030.0829.22141,400
17 Sep 202132.0932.1131.4131.6030.70123,500
16 Sep 202132.2332.2331.7932.1331.21184,600
15 Sep 202131.7332.0331.6432.0331.121,450,400
14 Sep 202131.9632.0131.3631.4430.5489,200
13 Sep 202131.8132.0031.6831.9231.01115,100
10 Sep 202131.5231.5231.0831.1430.25282,900
09 Sep 202131.5331.8931.5331.7130.80162,100
08 Sep 202131.6631.9331.5131.6030.70142,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...