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 )

73.48 +0.63 (+0.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Nov 30, 2017 76.05 76.05 75.92 75.92 589 -0.14(-0.18%)
Nov 29, 2017 76.78 76.86 76.06 76.06 1,620 +0.78(+1.04%)
Nov 28, 2017 75.68 75.68 75.28 75.28 1,002 +1.34(+1.81%)
Nov 21, 2017 73.94 73.94 73.94 27 -0.20(-0.27%)
Nov 20, 2017 73.95 74.14 73.86 74.14 7,150 -0.26(-0.35%)
Nov 17, 2017 74.60 74.64 74.40 74.40 654 -0.86(-1.14%)
Nov 16, 2017 75.16 75.26 75.16 75.26 6,060 -0.34(-0.45%)
Nov 15, 2017 75.56 75.60 75.56 75.60 500 +0.81(+1.08%)
Nov 14, 2017 74.75 74.79 74.75 74.79 870 -0.22(-0.29%)
Nov 13, 2017 75.01 75.01 75.01 75.01 200 -0.75(-0.99%)
Nov 10, 2017 75.76 75.76 75.76 75.76 1,450 +1.01(+1.35%)
Nov 09, 2017 75.33 75.33 74.75 74.75 510 -0.80(-1.06%)
Nov 08, 2017 75.13 75.55 75.09 75.55 1,015 +0.62(+0.83%)
Nov 07, 2017 74.84 74.93 74.84 74.93 4,000 -0.52(-0.69%)
Nov 06, 2017 75.01 75.45 74.95 75.45 8,277 -0.78(-1.02%)
Nov 03, 2017 76.19 76.23 76.19 76.23 440 -0.97(-1.26%)
Nov 02, 2017 77.20 77.20 77.20 77.20 250 -1.14(-1.46%)
Oct 31, 2017 78.34 78.34 78.34 87 -1.66(-2.07%)
Oct 30, 2017 80.00 80.00 80.00 80.00 400 +0.19(+0.24%)
Oct 26, 2017 79.81 79.81 79.81 0 -0.22(-0.28%)
Oct 25, 2017 80.24 80.24 80.03 80.03 2,471 +0.19(+0.24%)
Oct 19, 2017 79.84 79.84 79.84 0 +1.88(+2.41%)
Oct 17, 2017 77.96 77.96 77.96 0 -0.18(-0.23%)
Oct 13, 2017 78.14 78.14 78.14 40 -0.37(-0.47%)
Oct 12, 2017 78.51 78.51 78.51 78.51 5,558 -1.06(-1.33%)
Oct 11, 2017 79.30 79.57 79.30 79.57 1,530 -0.53(-0.66%)
Oct 10, 2017 79.62 80.10 79.62 80.10 410 -0.72(-0.89%)
Oct 03, 2017 80.82 80.82 80.82 15 +0.48(+0.60%)
Oct 02, 2017 80.34 80.34 79.66 80.34 677 +1.06(+1.34%)
Sep 27, 2017 79.28 79.28 79.28 0 +1.59(+2.05%)
Sep 26, 2017 77.81 77.81 77.69 77.69 316 -2.84(-3.53%)
Sep 22, 2017 80.53 80.53 80.53 140 +0.57(+0.71%)
Sep 21, 2017 79.96 79.96 79.96 79.96 145 +0.68(+0.86%)
Sep 19, 2017 79.28 79.28 79.28 63 +0.47(+0.60%)
Sep 15, 2017 78.81 78.81 78.81 165 -0.20(-0.25%)
Sep 14, 2017 79.11 79.11 79.01 79.01 272 +0.14(+0.18%)
Sep 13, 2017 79.03 79.03 78.85 78.87 609 +0.36(+0.46%)
Sep 12, 2017 78.94 79.13 78.51 78.51 5,665 +3.61(+4.82%)
Sep 06, 2017 74.90 74.90 74.90 0 +0.85(+1.15%)
Sep 05, 2017 74.95 74.95 74.05 74.05 600 -2.43(-3.18%)
Sep 01, 2017 76.48 76.48 76.48 76.48 270 +0.05(+0.06%)
Aug 31, 2017 76.43 76.43 76.43 76.43 2,382 +0.85(+1.13%)
Aug 30, 2017 75.58 75.58 75.58 75.58 130 -1.18(-1.54%)
Aug 28, 2017 76.76 76.76 76.76 240 +0.55(+0.72%)
Aug 24, 2017 76.21 76.21 76.21 24 +0.13(+0.17%)
Aug 23, 2017 76.08 76.08 76.08 76.08 2,404 -0.54(-0.70%)
Aug 22, 2017 76.62 76.62 76.62 76.62 197 +0.48(+0.63%)
Aug 21, 2017 76.14 76.14 76.14 76.14 263 -1.16(-1.50%)
Aug 18, 2017 77.46 77.46 77.30 77.30 275 +0.20(+0.26%)
Aug 17, 2017 77.10 77.10 77.10 77.10 118 -1.77(-2.24%)
Aug 16, 2017 79.17 79.17 78.87 78.87 510 -0.13(-0.16%)
Aug 15, 2017 78.68 79.00 78.56 79.00 1,162 +1.86(+2.41%)
Aug 11, 2017 77.14 77.14 77.14 0 -0.75(-0.96%)
Aug 10, 2017 77.89 77.89 77.89 77.89 173 -1.26(-1.59%)
Aug 09, 2017 78.96 79.15 78.96 79.15 495 -1.79(-2.21%)
Aug 07, 2017 80.94 80.94 80.94 0 +0.84(+1.05%)
Aug 04, 2017 80.10 80.10 80.10 80.10 755 +0.63(+0.80%)
Aug 03, 2017 79.47 79.47 79.47 79.47 144 +0.42(+0.53%)
Aug 01, 2017 79.05 79.05 79.05 143 +1.32(+1.70%)
Jul 28, 2017 77.73 77.73 77.73 17 +1.04(+1.36%)
Jul 27, 2017 76.68 76.69 76.68 76.69 313 +0.05(+0.07%)
Jul 26, 2017 76.90 77.00 76.64 76.64 1,860 +1.89(+2.53%)
Jul 24, 2017 74.75 74.75 74.75 0 -0.08(-0.11%)
Jul 20, 2017 74.83 74.83 74.83 0 +0.21(+0.28%)
Jul 19, 2017 74.62 74.62 74.62 74.62 100 -0.76(-1.01%)
Jul 17, 2017 75.38 75.38 75.38 0 -0.97(-1.27%)
Jul 14, 2017 75.81 76.35 75.67 76.35 794 -0.03(-0.04%)
Jul 13, 2017 76.38 76.38 76.38 76.38 152 +0.68(+0.90%)
Jul 12, 2017 75.46 75.70 75.23 75.70 473 +0.78(+1.04%)
Jul 11, 2017 75.26 75.26 74.62 74.92 424 +0.08(+0.11%)
Jul 10, 2017 74.69 74.84 74.69 74.84 240 +0.22(+0.29%)
Jul 07, 2017 74.71 74.71 74.62 74.62 289 -0.10(-0.13%)
Jul 06, 2017 74.72 74.72 74.72 74.72 213 +2.12(+2.92%)
Jul 03, 2017 72.60 72.60 72.60 72.60 25 +0.00(+0.00%)
Jun 30, 2017 72.60 72.60 72.60 30 -0.30(-0.41%)
Jun 29, 2017 74.54 74.54 72.90 72.90 20,466 +0.72(+0.99%)
Jun 28, 2017 72.18 72.18 72.18 72.18 1,549 +0.79(+1.11%)
Jun 27, 2017 71.36 71.39 71.36 71.39 4,185 +2.24(+3.24%)
Jun 26, 2017 69.15 69.15 69.15 69.15 1,185 +0.26(+0.38%)
Jun 22, 2017 68.89 68.89 68.89 1,100 -0.26(-0.38%)
Jun 21, 2017 69.31 69.31 69.15 69.15 1,088 -1.72(-2.43%)
Jun 19, 2017 70.87 70.87 70.87 46 +1.67(+2.41%)
Jun 15, 2017 69.20 69.20 69.20 0 -1.18(-1.68%)
Jun 14, 2017 70.60 70.60 70.34 70.38 882 -1.17(-1.64%)
Jun 13, 2017 71.10 71.55 71.10 71.55 5,848 +0.55(+0.77%)
Jun 12, 2017 71.00 71.00 71.00 71.00 10,456 -1.31(-1.81%)
Jun 09, 2017 71.96 72.31 71.96 72.31 1,200 +1.31(+1.85%)
Jun 08, 2017 71.00 71.08 71.00 71.00 2,120 -0.49(-0.69%)
Jun 07, 2017 72.08 72.08 71.10 71.49 2,028 +0.99(+1.40%)
Jun 06, 2017 70.50 70.50 70.50 70.50 500 -0.34(-0.48%)
Jun 05, 2017 71.03 71.03 70.84 70.84 1,299 -1.12(-1.56%)
Jun 02, 2017 71.40 71.99 71.40 71.96 1,561 +0.44(+0.62%)
Jun 01, 2017 70.42 71.52 70.36 71.52 3,218 +0.71(+1.00%)
May 31, 2017 70.81 70.81 70.81 70.81 339 -0.30(-0.42%)
May 30, 2017 70.94 71.11 69.53 71.11 5,910 -3.29(-4.42%)
May 26, 2017 74.45 74.45 74.30 74.40 1,114 -0.53(-0.71%)
May 25, 2017 74.95 74.95 74.50 74.93 1,765 +0.35(+0.47%)
May 24, 2017 74.94 74.98 74.56 74.58 2,311 +0.28(+0.38%)
May 23, 2017 74.25 74.32 74.25 74.30 757 +0.51(+0.69%)
May 22, 2017 73.47 73.79 73.47 73.79 764 +0.21(+0.29%)
May 19, 2017 73.00 73.82 73.00 73.58 1,366 +1.71(+2.38%)
May 18, 2017 71.81 71.87 71.35 71.87 1,410 -0.73(-1.01%)
May 17, 2017 73.00 73.00 72.05 72.60 530 -1.82(-2.45%)
May 16, 2017 74.42 74.42 74.42 74.42 212 +0.71(+0.96%)
May 15, 2017 73.53 73.71 73.44 73.71 616 +0.76(+1.04%)
May 12, 2017 72.95 72.95 72.95 72.95 1,050 +0.64(+0.89%)
May 11, 2017 72.31 72.31 72.31 72.31 200 -0.44(-0.60%)
May 10, 2017 72.50 72.75 72.50 72.75 859 -0.21(-0.29%)
May 08, 2017 72.96 72.96 72.96 0 -2.99(-3.93%)
May 05, 2017 74.89 75.95 74.89 75.95 1,662 +2.71(+3.70%)
May 04, 2017 72.03 73.24 72.00 73.24 1,941 +1.98(+2.78%)
May 03, 2017 72.46 72.46 71.26 71.26 762 -0.94(-1.30%)
May 02, 2017 71.38 72.20 71.38 72.20 2,830 +1.74(+2.47%)
May 01, 2017 70.46 70.46 70.46 70.46 313 -0.31(-0.44%)
Apr 28, 2017 70.75 70.77 70.46 70.77 1,339 +0.51(+0.73%)
Apr 27, 2017 71.23 71.23 70.26 70.26 132,761 -2.75(-3.77%)
Apr 25, 2017 73.01 73.01 73.01 0 +0.36(+0.50%)
Apr 24, 2017 72.58 72.75 72.58 72.65 1,353 +6.34(+9.56%)
Apr 21, 2017 66.31 66.31 66.31 66.31 334 +0.65(+0.99%)
Apr 20, 2017 65.40 65.66 65.36 65.66 5,234 +2.99(+4.77%)
Apr 19, 2017 62.10 62.67 62.10 62.67 1,520 +1.67(+2.74%)
Apr 18, 2017 61.29 61.29 61.00 61.00 393 -0.73(-1.19%)
Apr 13, 2017 61.73 61.73 61.73 0 -0.86(-1.37%)
Apr 12, 2017 62.67 62.67 62.59 62.59 410 -0.41(-0.65%)
Apr 11, 2017 63.00 63.00 63.00 63.00 206 -0.34(-0.54%)
Apr 10, 2017 63.34 63.34 63.34 63.34 1,668 -1.09(-1.69%)
Apr 07, 2017 64.43 64.43 64.43 64.43 795 +0.22(+0.34%)
Apr 06, 2017 64.21 64.21 64.21 64.21 898 +0.26(+0.41%)
Apr 05, 2017 63.95 63.95 63.95 63.95 5,753 -1.33(-2.04%)
Apr 03, 2017 65.28 65.28 65.28 65 -1.09(-1.64%)
Mar 31, 2017 66.61 66.61 66.37 66.37 1,053 +0.32(+0.48%)
Mar 30, 2017 66.05 66.05 66.05 66.05 388 -0.90(-1.34%)
Mar 29, 2017 66.86 66.95 66.86 66.95 475 -0.27(-0.40%)
Mar 28, 2017 67.13 67.22 67.13 67.22 890 +2.15(+3.30%)
Mar 27, 2017 65.07 65.07 65.07 65.07 7,618 -0.22(-0.34%)
Mar 24, 2017 65.29 65.29 65.29 65.29 100 -0.55(-0.84%)
Mar 23, 2017 65.84 65.84 65.84 65.84 2,402 +0.96(+1.48%)
Mar 22, 2017 64.88 64.88 64.88 64.88 285 +0.04(+0.06%)
Mar 21, 2017 66.37 66.37 64.84 64.84 367 +0.88(+1.38%)
Mar 20, 2017 64.92 64.92 63.96 63.96 2,349 -1.00(-1.54%)
Mar 17, 2017 64.96 64.96 64.96 64.96 10,285 -0.61(-0.93%)
Mar 16, 2017 65.47 65.57 65.47 65.57 4,025 +1.88(+2.95%)
Mar 15, 2017 63.69 63.69 63.69 63.69 385 -1.59(-2.44%)
Mar 13, 2017 65.28 65.28 65.28 0 -0.61(-0.93%)
Mar 10, 2017 65.37 65.89 65.37 65.89 4,164 +1.86(+2.90%)
Mar 09, 2017 64.03 64.15 64.03 64.03 2,477 +1.95(+3.14%)
Mar 07, 2017 62.08 62.08 62.08 8 +0.13(+0.21%)
Mar 06, 2017 62.26 62.26 61.95 61.95 4,685 -0.83(-1.32%)
Mar 03, 2017 62.78 62.78 62.78 62.78 660 +2.23(+3.68%)
Mar 02, 2017 60.39 60.55 60.39 60.55 1,211 -0.23(-0.37%)
Mar 01, 2017 61.01 61.09 60.78 60.78 2,148 +2.39(+4.09%)
Feb 28, 2017 58.39 58.39 58.39 58.39 4,829 +0.38(+0.66%)
Feb 27, 2017 58.26 58.26 58.01 58.01 4,227 -2.75(-4.53%)
Feb 16, 2017 60.76 60.76 60.76 0 -0.08(-0.13%)
Feb 15, 2017 60.84 60.84 60.84 60.84 161 +0.71(+1.18%)
Feb 14, 2017 59.97 60.13 59.84 60.13 1,732 +0.88(+1.49%)
Feb 10, 2017 59.25 59.25 59.25 22 -1.19(-1.97%)
Feb 09, 2017 60.44 60.44 60.44 60.44 1,000 -0.72(-1.18%)
Feb 07, 2017 61.16 61.16 61.16 28 -3.04(-4.74%)
Feb 06, 2017 64.58 64.58 64.20 64.20 2,255 -0.70(-1.08%)
Feb 01, 2017 64.90 64.90 64.90 0 +1.09(+1.71%)
Jan 31, 2017 64.84 64.84 63.81 63.81 254 -0.72(-1.12%)
Jan 30, 2017 64.53 64.53 64.53 64.53 506 -2.26(-3.38%)
Jan 25, 2017 66.79 66.79 66.79 30 +2.29(+3.55%)
Jan 24, 2017 64.30 64.50 64.29 64.50 2,280 +1.37(+2.17%)
Jan 23, 2017 63.16 63.16 63.13 63.13 1,825 -0.43(-0.68%)
Jan 19, 2017 63.56 63.56 63.56 0 -2.18(-3.32%)
Jan 13, 2017 65.74 65.74 65.74 0 +1.16(+1.80%)
Jan 12, 2017 64.93 64.93 64.39 64.58 3,409 +0.33(+0.51%)
Jan 11, 2017 63.52 64.25 63.52 64.25 452 -0.13(-0.20%)
Jan 09, 2017 64.38 64.38 64.38 94 -1.48(-2.25%)
Jan 06, 2017 65.86 65.86 65.86 65.86 100 +0.32(+0.49%)
Jan 05, 2017 65.54 65.54 65.54 65.54 4,090 -0.06(-0.09%)
Jan 04, 2017 65.60 65.60 65.60 65.60 1,227 +1.02(+1.58%)
Jan 03, 2017 64.58 64.58 64.58 64.58 166 +1.12(+1.76%)
Dec 30, 2016 63.46 63.46 63.46 0 +0.87(+1.39%)
Dec 29, 2016 62.58 62.59 62.58 62.59 540 -0.05(-0.08%)
Dec 28, 2016 62.66 62.66 62.64 62.64 418 -0.99(-1.56%)
Dec 23, 2016 63.63 63.63 63.63 550 -0.51(-0.80%)
Dec 22, 2016 64.14 64.14 64.14 64.14 12,100 +1.22(+1.94%)
Dec 19, 2016 62.92 62.92 62.92 51 -0.48(-0.76%)
Dec 16, 2016 63.54 63.54 63.40 63.40 266 -0.62(-0.97%)
Dec 15, 2016 64.02 64.02 64.02 64.02 810 +1.97(+3.17%)
Dec 14, 2016 62.45 62.98 62.05 62.05 688 -1.19(-1.88%)
Dec 13, 2016 63.24 63.24 63.24 63.24 134 +0.62(+0.99%)
Dec 12, 2016 62.62 62.62 62.62 62.62 1,000 -1.03(-1.62%)
Dec 09, 2016 63.50 63.65 63.50 63.65 904 -0.49(-0.76%)
Dec 08, 2016 64.58 64.58 64.14 64.14 1,011 -0.28(-0.43%)
Dec 07, 2016 63.25 64.42 63.25 64.42 1,183 +1.52(+2.42%)
Dec 06, 2016 62.90 62.90 62.90 62.90 185 +3.86(+6.54%)
Dec 05, 2016 59.11 59.11 59.04 59.04 421 +1.14(+1.97%)
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.