Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bnp Paribas Ord Ff 2 (OP: BNPQF )

71.76 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 08, 2012 49.80 49.80 49.80 0 -1.30(-2.54%)
Oct 06, 2012 51.10 51.10 51.10 51.10 150 +0.00(+0.00%)
Oct 05, 2012 51.10 51.10 51.10 51.10 150 +1.69(+3.42%)
Oct 04, 2012 49.41 49.41 49.41 49.41 100 +0.91(+1.87%)
Oct 02, 2012 48.50 48.50 48.50 0 -0.50(-1.02%)
Oct 01, 2012 49.00 49.00 49.00 49.00 100 +1.20(+2.51%)
Sep 26, 2012 47.80 47.80 47.80 0 -2.30(-4.59%)
Sep 24, 2012 50.10 50.10 50.10 0 -1.15(-2.24%)
Sep 19, 2012 51.25 51.25 51.25 0 -1.50(-2.84%)
Sep 17, 2012 52.75 52.75 52.75 0 +2.55(+5.08%)
Sep 13, 2012 50.20 50.20 50.20 0 +0.50(+1.01%)
Sep 11, 2012 49.70 49.70 49.70 0 +6.70(+15.58%)
Aug 31, 2012 43.00 43.00 43.00 0 +0.35(+0.82%)
Aug 30, 2012 42.65 42.65 42.65 42.65 500 +0.05(+0.12%)
Aug 29, 2012 42.60 42.60 42.60 42.60 150 -1.18(-2.70%)
Aug 21, 2012 43.78 43.78 43.78 0 +0.88(+2.05%)
Aug 20, 2012 42.90 42.90 42.90 42.90 324 +1.10(+2.63%)
Aug 13, 2012 41.80 41.80 41.80 0 +0.30(+0.72%)
Aug 08, 2012 41.50 41.50 41.50 41.50 0 +6.15(+17.40%)
Jul 26, 2012 35.35 35.35 35.35 0 +3.25(+10.12%)
Jul 25, 2012 32.10 32.10 32.10 32.10 338 -0.10(-0.31%)
Jul 24, 2012 32.20 32.20 32.20 32.20 2,500 -0.20(-0.62%)
Jul 23, 2012 32.40 32.40 32.40 32.40 350 -3.49(-9.72%)
Jul 09, 2012 35.89 35.89 35.89 0 -2.01(-5.30%)
Jul 05, 2012 37.90 37.90 37.90 0 +0.62(+1.66%)
Jun 21, 2012 37.28 37.28 37.28 37.28 0 +0.73(+2.00%)
Jun 19, 2012 36.55 36.55 36.55 0 +1.50(+4.28%)
Jun 13, 2012 35.05 35.05 35.05 0 +0.19(+0.55%)
Jun 11, 2012 34.86 34.86 34.86 0 -1.24(-3.44%)
Jun 07, 2012 36.10 36.10 36.10 36.10 0 +5.40(+17.59%)
May 30, 2012 30.70 30.70 30.70 0 -1.20(-3.76%)
May 29, 2012 31.90 31.90 31.90 31.90 100 -1.52(-4.55%)
May 23, 2012 33.42 33.42 33.42 0 -3.63(-9.80%)
May 11, 2012 37.05 37.05 37.05 604 -1.80(-4.63%)
May 07, 2012 38.85 38.85 38.85 540 -0.70(-1.77%)
May 02, 2012 39.55 39.55 39.55 0 +1.15(+2.99%)
Apr 24, 2012 38.40 38.40 38.40 0 +0.02(+0.05%)
Apr 19, 2012 38.38 38.38 38.38 0 -0.87(-2.21%)
Apr 18, 2012 39.25 39.25 39.25 39.25 155 +1.05(+2.75%)
Apr 16, 2012 38.20 38.20 38.20 0 -2.30(-5.68%)
Apr 10, 2012 40.50 40.50 40.50 0 -2.70(-6.25%)
Apr 04, 2012 43.20 43.20 43.20 0 -2.50(-5.47%)
Apr 03, 2012 45.70 45.70 45.70 45.70 118 -1.30(-2.77%)
Mar 29, 2012 47.00 47.00 47.00 0 -1.70(-3.49%)
Mar 28, 2012 49.00 49.00 48.70 48.70 593 -1.20(-2.40%)
Mar 27, 2012 49.80 49.90 49.80 49.90 200 -0.01(-0.02%)
Mar 26, 2012 49.91 49.91 49.91 49.91 199 +0.31(+0.63%)
Mar 23, 2012 49.60 49.60 49.60 49.60 110 -0.15(-0.30%)
Mar 21, 2012 49.75 49.75 49.75 0 -0.85(-1.68%)
Mar 15, 2012 50.60 50.60 50.60 0 +0.10(+0.20%)
Mar 14, 2012 50.55 50.55 50.35 50.50 4,223 +2.74(+5.75%)
Mar 12, 2012 47.76 47.76 47.76 450 -0.45(-0.92%)
Mar 09, 2012 48.20 48.20 48.20 48.20 700 +5.05(+11.70%)
Mar 05, 2012 43.15 43.15 43.15 200 -6.60(-13.27%)
Mar 01, 2012 49.75 49.75 49.75 0 +1.10(+2.26%)
Feb 29, 2012 48.55 48.65 48.55 48.65 584 -1.50(-2.99%)
Feb 24, 2012 50.15 50.15 50.15 0 +2.15(+4.48%)
Feb 23, 2012 48.00 48.00 48.00 48.00 100 +2.20(+4.80%)
Feb 15, 2012 45.80 45.80 45.80 45.80 0 +1.78(+4.04%)
Feb 14, 2012 43.31 44.02 43.31 44.02 906 -1.38(-3.04%)
Feb 13, 2012 45.40 45.40 45.40 45.40 100 -0.30(-0.66%)
Feb 06, 2012 45.70 45.70 45.70 0 +1.34(+3.02%)
Feb 01, 2012 44.36 44.36 44.36 0 +1.86(+4.38%)
Jan 31, 2012 42.50 42.50 42.50 42.50 785 -3.30(-7.21%)
Jan 27, 2012 45.80 45.80 45.80 45.80 0 -2.05(-4.28%)
Jan 26, 2012 47.85 47.85 47.85 47.85 110 +1.85(+4.02%)
Jan 25, 2012 46.00 46.00 46.00 46.00 210 +6.25(+15.72%)
Jan 13, 2012 39.75 39.75 39.75 0 +1.75(+4.61%)
Jan 11, 2012 38.00 38.00 38.00 0 +2.95(+8.43%)
Jan 09, 2012 35.05 35.05 35.05 0 -0.95(-2.65%)
Jan 06, 2012 35.90 36.00 35.90 36.00 1,220 -4.65(-11.44%)
Jan 03, 2012 40.65 40.65 40.65 0 +1.79(+4.62%)
Dec 30, 2011 38.86 38.86 38.86 38.86 109 -0.40(-1.03%)
Dec 22, 2011 39.26 39.26 39.26 39.26 0 +1.04(+2.73%)
Dec 21, 2011 38.00 38.22 38.00 38.22 1,888 +1.02(+2.74%)
Dec 20, 2011 37.20 37.20 37.20 37.20 3,145 +0.10(+0.27%)
Dec 19, 2011 37.35 37.55 37.10 37.10 773 +0.52(+1.42%)
Dec 14, 2011 36.58 36.58 36.58 36.58 0 -6.42(-14.93%)
Dec 09, 2011 43.00 43.00 43.00 43.00 635 +1.40(+3.37%)
Dec 08, 2011 41.60 43.50 41.60 41.60 2,338 -1.90(-4.37%)
Dec 07, 2011 43.50 43.50 43.50 43.50 290 -0.70(-1.58%)
Dec 06, 2011 44.25 44.25 44.20 44.20 878 +1.50(+3.51%)
Dec 02, 2011 42.70 42.70 42.70 0 +5.20(+13.87%)
Nov 28, 2011 37.50 37.50 37.50 0 +3.42(+10.03%)
Nov 23, 2011 34.08 34.08 34.08 0 -0.22(-0.63%)
Nov 22, 2011 34.30 34.30 34.30 34.30 100 -2.10(-5.77%)
Nov 21, 2011 36.40 36.40 36.40 36.40 500 -3.80(-9.45%)
Nov 15, 2011 40.20 40.20 40.20 40.20 0 -2.30(-5.41%)
Nov 14, 2011 42.50 42.50 42.50 42.50 1,340 +1.50(+3.66%)
Nov 09, 2011 41.00 41.00 41.00 0 -0.65(-1.56%)
Nov 04, 2011 41.65 41.65 41.65 41.65 0 +2.65(+6.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.