New Zealand markets open in 6 hours 37 minutes

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.56+0.15 (+0.49%)
At close: 03:59PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202430.6630.6830.4330.5630.5690,100
22 Feb 202430.4430.4830.3430.4130.41184,500
21 Feb 202430.1230.3230.0830.2430.24261,700
20 Feb 202429.7429.9829.7429.8829.88272,100
16 Feb 202429.3629.4329.0529.1929.19164,200
15 Feb 202428.8129.2228.7929.1329.13154,200
14 Feb 202428.9428.9828.7928.9328.93175,100
13 Feb 202429.0129.0128.5328.6928.69170,200
12 Feb 202429.0629.2029.0029.1329.13179,500
09 Feb 202428.8128.9628.5828.9428.94170,000
08 Feb 202429.5329.6029.2829.3229.32180,700
07 Feb 202429.6429.6729.4229.6329.63235,700
06 Feb 202429.5929.8129.4629.5929.59174,900
05 Feb 202430.1530.2130.0030.0930.09428,700
02 Feb 202430.4530.5530.1830.3530.352,369,800
01 Feb 202431.5031.5930.8031.1031.10386,400
31 Jan 202434.0134.1033.4933.5133.51117,300
30 Jan 202433.7533.8233.6033.7533.75116,600
29 Jan 202433.6033.7833.4433.7833.7895,700
26 Jan 202433.9934.0533.8433.8933.89101,100
25 Jan 202433.6233.6933.3033.6433.64266,700
24 Jan 202433.8633.9333.6033.6033.60116,300
23 Jan 202433.2033.3332.9833.3333.33101,000
22 Jan 202433.6333.7233.3733.4033.40106,000
19 Jan 202433.0533.2932.9233.2933.29224,500
18 Jan 202433.0533.1032.7733.0833.08592,100
17 Jan 202432.5732.7832.5132.7332.73103,900
16 Jan 202432.9533.1732.8432.9532.95112,600
12 Jan 202433.5533.7133.3133.3933.39111,800
11 Jan 202433.9034.0033.1033.6433.64112,000
10 Jan 202434.1534.4434.0634.3834.38109,600
09 Jan 202434.1534.3334.0834.2134.21173,500
08 Jan 202434.5434.7434.4734.7134.71153,500
05 Jan 202434.3434.7534.3034.5634.56166,300
04 Jan 202434.0634.4734.0634.3534.35299,800
03 Jan 202433.6833.8233.5433.6533.65170,000
02 Jan 202434.5634.7934.5334.6634.6686,100
29 Dec 202334.7134.7734.4934.7434.7481,600
28 Dec 202334.5934.7134.5434.6134.61111,200
27 Dec 202334.8335.0534.7735.0335.0398,900
26 Dec 202334.5034.9534.5034.9534.9578,100
22 Dec 202334.7234.7934.5134.6334.63101,700
21 Dec 202334.3334.6334.2434.6234.6296,500
20 Dec 202334.4334.5534.0934.0934.0984,100
19 Dec 202334.1734.3234.1234.2634.2695,500
18 Dec 202333.9834.0933.8634.0134.01174,600
15 Dec 202334.2334.5734.1634.1634.16216,100
14 Dec 202334.3034.7134.0734.5834.58162,200
13 Dec 202332.7233.1732.4133.1133.1184,600
12 Dec 202332.8132.8532.7132.8232.8283,700
11 Dec 202332.9633.0632.7932.9132.91107,900
08 Dec 202333.0333.3933.0333.3733.3790,800
07 Dec 202332.7833.0532.7833.0433.04127,400
06 Dec 202332.6932.8532.4332.4932.4998,600
05 Dec 202332.1332.3132.0832.3132.31118,000
04 Dec 202331.4831.7331.4831.7031.70153,600
01 Dec 202331.3731.5731.2431.5631.56104,400
30 Nov 202331.4631.5731.3431.3831.38146,300
29 Nov 202331.1331.3631.1231.2531.2582,700
28 Nov 202330.7331.0530.6830.9530.9575,200
27 Nov 202330.8330.9530.7430.9430.9457,400
24 Nov 202331.1531.2231.0431.2031.2061,000
22 Nov 202330.7130.8230.6230.8230.8271,700
21 Nov 202330.8330.8830.7030.7530.75122,700
20 Nov 202330.9231.1630.8931.1131.11116,100
17 Nov 202330.8330.9330.7830.9330.93135,000
16 Nov 202330.5930.6230.3430.4130.41108,300
15 Nov 202330.5030.6730.4830.5930.59127,800
14 Nov 202329.8430.4629.8030.4330.43167,800
13 Nov 202329.6129.8729.5529.8429.84486,200
10 Nov 202329.6729.8929.3729.8629.86104,300
09 Nov 202329.9030.0629.6529.6629.66101,200
08 Nov 202329.9630.1129.8530.0330.03131,100
07 Nov 202329.8430.0329.7029.7729.77419,800
06 Nov 202330.4930.5230.2730.3330.33145,100
03 Nov 202330.2230.5130.1530.2630.26100,500
02 Nov 202329.4529.7729.3829.5029.50145,000
01 Nov 202328.6228.8428.4628.7928.79102,000
31 Oct 202328.7828.9528.6228.6928.69475,700
30 Oct 202328.4928.5928.2428.5528.55219,600
27 Oct 202329.2029.2028.5428.5728.57211,400
26 Oct 202328.7128.8828.5228.6628.66285,500
25 Oct 202329.5629.7229.4129.4129.41165,400
24 Oct 202329.6629.7229.4429.5229.52183,800
23 Oct 202329.5729.9829.4529.6529.65149,400
20 Oct 202329.5629.6129.3029.3029.30154,100
19 Oct 202329.7830.1529.5929.6929.69155,200
18 Oct 202330.2930.3129.9629.9929.9980,500
17 Oct 202330.1430.6830.1430.3430.34254,500
16 Oct 202330.5930.6830.3530.5030.5092,300
13 Oct 202330.3330.3830.0730.1530.15177,800
12 Oct 202331.5131.5131.0331.0931.09815,600
11 Oct 202332.0032.0831.7531.9731.9771,900
10 Oct 202331.7131.8331.4831.5731.57136,100
09 Oct 202330.9631.4030.9331.3931.39161,300
06 Oct 202331.3631.9931.1531.8131.8196,500
05 Oct 202331.0031.4131.0031.4031.40114,600
04 Oct 202330.8630.9930.6030.8930.89101,500
03 Oct 202330.8130.8730.6430.7630.76138,400
02 Oct 202331.6731.7031.0831.1231.12107,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...