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 (%)
Aug 31, 2021 62.70 62.70 62.70 62.70 2,988 -1.87(-2.90%)
Aug 30, 2021 64.57 64.57 64.57 64.57 236 +1.05(+1.65%)
Aug 27, 2021 63.52 63.52 63.52 63.52 264 +0.71(+1.13%)
Aug 26, 2021 62.81 62.81 62.81 62.81 14,435 -1.26(-1.97%)
Aug 25, 2021 63.80 64.07 63.80 64.07 604 +1.57(+2.51%)
Aug 24, 2021 62.50 62.50 62.50 62.50 473 -0.73(-1.15%)
Aug 23, 2021 60.23 63.23 60.23 63.23 603 +0.86(+1.38%)
Aug 20, 2021 60.06 62.37 60.06 62.37 1,126 +2.89(+4.86%)
Aug 19, 2021 60.90 60.90 59.48 59.48 592 -4.04(-6.36%)
Aug 18, 2021 63.52 63.52 63.52 63.52 297 +1.52(+2.45%)
Aug 17, 2021 62.00 62.00 62.00 62.00 2,336 -2.77(-4.28%)
Aug 13, 2021 64.77 64.77 64.77 229 +0.77(+1.20%)
Aug 12, 2021 64.20 64.42 64.00 64.00 4,675 +1.52(+2.43%)
Aug 11, 2021 62.48 62.48 62.48 62.48 411 +0.93(+1.51%)
Aug 10, 2021 61.55 61.55 61.55 61.55 418 -0.41(-0.66%)
Aug 06, 2021 61.96 61.96 61.96 191 +1.69(+2.80%)
Aug 04, 2021 60.27 60.27 60.27 318 -1.57(-2.54%)
Aug 03, 2021 61.84 61.84 61.19 61.84 50,473 +1.64(+2.72%)
Aug 02, 2021 59.68 60.20 59.68 60.20 1,250 -1.75(-2.82%)
Jul 30, 2021 61.95 62.03 61.05 61.95 2,087 -0.17(-0.27%)
Jul 29, 2021 62.15 62.15 62.04 62.12 30,541 +2.77(+4.67%)
Jul 28, 2021 60.67 60.67 59.35 59.35 4,914 +0.07(+0.12%)
Jul 27, 2021 59.47 59.47 59.28 59.28 768 -1.34(-2.22%)
Jul 26, 2021 61.00 61.42 60.62 60.62 1,332 +0.60(+1.01%)
Jul 23, 2021 59.92 60.02 59.92 60.02 585 -0.10(-0.17%)
Jul 22, 2021 60.12 60.12 59.15 60.12 416 +1.25(+2.12%)
Jul 21, 2021 58.13 58.87 58.13 58.87 635 +1.05(+1.82%)
Jul 20, 2021 57.82 57.82 57.82 57.82 351 -1.68(-2.82%)
Jul 16, 2021 59.50 59.50 59.50 315 -0.66(-1.10%)
Jul 15, 2021 59.47 60.16 59.47 60.16 1,994 +0.27(+0.45%)
Jul 13, 2021 59.89 59.89 59.89 472 -0.57(-0.94%)
Jul 12, 2021 60.75 60.90 60.00 60.46 2,096 +1.80(+3.07%)
Jul 09, 2021 59.51 60.69 58.41 58.66 10,881 -0.59(-1.00%)
Jul 08, 2021 58.16 59.42 58.08 59.25 189,904 -1.42(-2.34%)
Jul 07, 2021 60.60 60.72 60.60 60.67 655 -1.23(-1.99%)
Jul 06, 2021 61.75 63.05 61.75 61.90 2,356 -1.07(-1.70%)
Jul 02, 2021 62.97 62.97 62.97 62.97 364 +1.31(+2.12%)
Jul 01, 2021 65.02 65.02 61.66 61.66 671 -1.57(-2.48%)
Jun 30, 2021 63.23 63.23 63.23 63.23 363 -0.05(-0.08%)
Jun 28, 2021 63.28 63.28 63.28 1,266 -2.05(-3.14%)
Jun 25, 2021 65.39 65.39 65.33 65.33 1,246 +2.03(+3.21%)
Jun 24, 2021 66.26 66.48 63.30 63.30 1,457 -0.51(-0.80%)
Jun 23, 2021 63.81 63.81 63.81 63.81 352 +0.23(+0.36%)
Jun 22, 2021 64.50 64.50 63.58 63.58 5,161 -0.92(-1.43%)
Jun 21, 2021 64.32 64.50 63.38 64.50 3,045 -0.25(-0.39%)
Jun 18, 2021 64.67 64.75 64.67 64.75 2,206 -2.25(-3.36%)
Jun 17, 2021 68.99 68.99 66.41 67.00 1,825 -0.77(-1.14%)
Jun 16, 2021 67.72 67.77 67.72 67.77 678 -1.57(-2.26%)
Jun 15, 2021 68.83 69.34 68.83 69.34 619 +3.29(+4.98%)
Jun 11, 2021 66.05 66.05 66.05 269 -4.90(-6.91%)
Jun 10, 2021 70.87 70.95 70.87 70.95 1,379 +2.70(+3.96%)
Jun 09, 2021 68.25 68.25 68.25 68.25 515 -1.12(-1.61%)
Jun 08, 2021 69.61 69.61 68.23 69.37 3,056 -1.16(-1.64%)
Jun 04, 2021 70.53 70.53 70.53 1,352 +0.23(+0.33%)
Jun 03, 2021 70.30 70.30 70.30 70.30 292 -0.07(-0.10%)
Jun 02, 2021 68.85 70.49 68.84 70.37 63,125 +1.39(+2.02%)
Jun 01, 2021 69.97 69.97 68.98 68.98 855 -0.06(-0.09%)
May 28, 2021 67.92 69.04 67.84 69.04 6,325 +1.04(+1.53%)
May 27, 2021 68.34 69.04 68.00 68.00 2,772 +1.18(+1.77%)
May 26, 2021 66.82 66.82 66.82 66.82 766 -2.10(-3.05%)
May 25, 2021 68.92 69.00 68.16 68.92 4,139 +2.28(+3.42%)
May 24, 2021 66.80 67.97 66.64 66.64 1,576 -4.82(-6.75%)
May 21, 2021 68.50 71.46 68.50 71.46 1,167 +2.96(+4.32%)
May 20, 2021 68.50 68.50 68.50 68.50 588 -1.98(-2.81%)
May 19, 2021 70.48 70.48 70.48 70.48 811 +2.80(+4.14%)
May 18, 2021 67.68 71.47 67.60 67.68 1,741 -1.03(-1.50%)
May 17, 2021 69.57 69.65 68.71 68.71 1,635 -1.54(-2.19%)
May 14, 2021 67.30 70.63 67.30 70.25 2,920 +1.48(+2.15%)
May 13, 2021 67.73 68.77 67.73 68.77 4,561 -0.03(-0.04%)
May 12, 2021 70.47 70.47 68.80 68.80 1,130 +0.76(+1.12%)
May 11, 2021 67.25 70.71 67.25 68.04 16,311 +0.50(+0.74%)
May 10, 2021 67.50 67.54 67.50 67.54 1,437 +1.29(+1.95%)
May 07, 2021 66.25 66.25 66.25 66.25 1,237 +0.00(+0.00%)
May 06, 2021 67.72 67.72 65.33 66.25 3,089 +1.25(+1.92%)
May 05, 2021 65.00 65.00 65.00 65.00 779 -0.50(-0.76%)
May 04, 2021 64.52 65.50 64.52 65.50 6,608 +0.98(+1.52%)
May 03, 2021 64.52 64.52 64.52 64.52 636 +0.00(+0.00%)
Apr 30, 2021 64.31 64.52 64.31 64.52 13,900 -0.68(-1.04%)
Apr 29, 2021 66.10 66.10 64.77 65.20 6,945 +0.14(+0.22%)
Apr 28, 2021 64.22 65.06 64.22 65.06 1,926 +2.79(+4.48%)
Apr 27, 2021 62.83 62.83 62.27 62.27 1,073 -0.55(-0.87%)
Apr 26, 2021 62.72 62.82 62.72 62.82 820 +2.01(+3.31%)
Apr 23, 2021 60.81 60.81 60.81 60.81 700 +1.65(+2.79%)
Apr 22, 2021 59.16 59.16 59.16 59.16 668 -1.94(-3.18%)
Apr 21, 2021 60.61 61.10 60.61 61.10 6,671 -0.36(-0.59%)
Apr 20, 2021 62.15 62.15 61.06 61.46 1,505 -2.93(-4.55%)
Apr 19, 2021 64.40 64.40 64.39 64.39 632 +1.36(+2.16%)
Apr 16, 2021 63.39 63.71 63.03 63.03 2,500 -1.37(-2.13%)
Apr 15, 2021 64.40 64.40 64.40 64.40 719 +1.90(+3.04%)
Apr 14, 2021 62.04 62.50 62.04 62.50 960 +0.34(+0.55%)
Apr 13, 2021 62.16 62.16 62.16 62.16 717 +0.67(+1.09%)
Apr 12, 2021 61.49 61.49 61.49 287 +0.00(+0.00%)
Apr 09, 2021 61.25 61.49 61.25 61.49 800 -0.68(-1.09%)
Apr 08, 2021 62.17 62.17 62.15 62.17 1,110 -0.68(-1.08%)
Apr 07, 2021 63.57 63.57 60.08 62.85 960 +0.94(+1.52%)
Apr 06, 2021 61.58 61.91 61.50 61.91 20,795 -1.67(-2.63%)
Apr 05, 2021 59.05 63.58 59.05 63.58 677 +1.72(+2.78%)
Apr 01, 2021 61.32 61.86 60.95 61.86 1,500 -0.88(-1.40%)
Mar 31, 2021 62.82 62.82 62.74 62.74 1,154 +1.04(+1.69%)
Mar 30, 2021 61.42 62.25 61.16 61.70 2,920 +1.52(+2.53%)
Mar 29, 2021 60.18 60.18 60.18 60.18 538 -0.68(-1.11%)
Mar 26, 2021 61.29 61.29 60.86 60.86 63,100 +0.36(+0.59%)
Mar 25, 2021 59.83 60.50 59.83 60.50 1,235 -0.01(-0.02%)
Mar 24, 2021 59.89 60.51 59.89 60.51 760 +1.21(+2.04%)
Mar 23, 2021 60.02 60.37 59.30 59.30 6,377 -1.23(-2.02%)
Mar 22, 2021 61.47 61.47 60.52 60.52 529 -0.91(-1.49%)
Mar 19, 2021 61.20 63.22 61.20 61.44 1,000 -0.47(-0.76%)
Mar 18, 2021 64.07 64.07 61.91 61.91 1,561 -0.41(-0.66%)
Mar 17, 2021 63.87 63.87 61.76 62.32 991 +0.65(+1.05%)
Mar 16, 2021 61.15 61.67 61.04 61.67 135,018 +0.07(+0.11%)
Mar 15, 2021 62.22 62.30 61.60 61.60 19,650 -0.46(-0.74%)
Mar 12, 2021 62.06 62.06 62.06 469 +0.00(+0.00%)
Mar 11, 2021 62.06 62.06 62.06 62.06 13,252 -0.99(-1.57%)
Mar 10, 2021 62.50 63.27 62.50 63.05 6,298 +0.81(+1.30%)
Mar 09, 2021 62.05 62.24 62.05 62.24 16,918 -0.25(-0.40%)
Mar 08, 2021 64.32 64.40 62.49 62.49 2,417 +0.49(+0.79%)
Mar 05, 2021 61.55 62.00 61.55 62.00 1,100 +0.95(+1.56%)
Mar 04, 2021 61.95 62.06 61.05 61.05 15,108 -0.74(-1.20%)
Mar 03, 2021 62.42 62.50 61.79 61.79 630 +0.79(+1.30%)
Mar 02, 2021 60.68 61.00 60.68 61.00 583 +1.10(+1.84%)
Mar 01, 2021 59.82 59.90 59.37 59.90 80,510 +1.36(+2.32%)
Feb 26, 2021 59.23 60.05 58.54 58.54 2,500 -3.10(-5.03%)
Feb 25, 2021 61.42 61.64 61.42 61.64 2,027 +0.21(+0.34%)
Feb 24, 2021 60.81 61.43 60.81 61.43 1,936 +1.47(+2.45%)
Feb 23, 2021 60.03 60.03 59.96 59.96 1,413 -0.58(-0.96%)
Feb 22, 2021 59.32 60.85 59.32 60.54 246,899 +1.95(+3.33%)
Feb 19, 2021 59.80 59.80 58.59 58.59 1,000 +1.64(+2.88%)
Feb 17, 2021 56.95 56.95 56.95 0 -0.81(-1.40%)
Feb 16, 2021 57.00 57.76 57.00 57.76 976 +1.21(+2.14%)
Feb 12, 2021 56.00 56.55 56.00 56.55 17,600 +1.30(+2.35%)
Feb 11, 2021 55.67 55.67 55.25 55.25 424 +0.30(+0.55%)
Feb 10, 2021 54.95 54.95 54.93 54.95 340 +2.02(+3.82%)
Feb 09, 2021 52.93 52.93 52.93 52.93 291 -0.87(-1.62%)
Feb 08, 2021 54.80 54.80 53.80 53.80 398 +1.00(+1.89%)
Feb 05, 2021 52.80 52.80 52.80 52.80 100 +2.16(+4.27%)
Feb 04, 2021 51.40 51.40 50.20 50.64 10,575 +0.31(+0.62%)
Feb 03, 2021 50.33 50.33 50.33 5 +0.00(+0.00%)
Feb 02, 2021 49.41 50.33 49.41 50.33 1,621 +1.09(+2.21%)
Feb 01, 2021 48.42 49.24 47.53 49.24 914 +1.13(+2.35%)
Jan 29, 2021 48.69 48.77 48.01 48.11 800 -1.21(-2.45%)
Jan 28, 2021 49.32 49.32 49.32 73 +0.00(+0.00%)
Jan 27, 2021 50.60 50.60 49.32 49.32 519 -1.35(-2.66%)
Jan 26, 2021 51.43 51.43 50.67 50.67 413 +0.91(+1.83%)
Jan 25, 2021 50.55 50.55 49.76 49.76 629 -4.24(-7.85%)
Jan 22, 2021 54.00 54.00 54.00 51 +0.00(+0.00%)
Jan 20, 2021 54.00 54.00 54.00 54.00 100 +0.33(+0.61%)
Jan 19, 2021 53.67 53.67 53.67 53.67 218 -0.31(-0.57%)
Jan 15, 2021 53.50 53.98 53.50 53.98 300 -0.69(-1.27%)
Jan 14, 2021 55.54 55.54 54.67 5,090 -0.87(-1.56%)
Jan 13, 2021 55.54 55.54 55.54 52 +0.00(+0.00%)
Jan 12, 2021 55.04 55.54 55.04 55.54 5,547 +0.63(+1.15%)
Jan 11, 2021 54.60 54.91 54.60 54.91 560 -1.08(-1.93%)
Jan 08, 2021 55.95 55.99 55.30 55.99 1,900 -1.52(-2.64%)
Jan 07, 2021 57.14 57.51 57.14 57.51 773 +1.96(+3.54%)
Jan 06, 2021 55.55 55.55 55.51 55.55 951 +2.55(+4.80%)
Jan 05, 2021 52.86 53.00 52.73 53.00 523 +0.10(+0.19%)
Jan 04, 2021 52.69 52.90 52.40 52.90 1,633 -1.47(-2.70%)
Dec 31, 2020 54.37 54.37 54.37 1,063 +1.37(+2.58%)
Dec 30, 2020 53.40 53.40 53.00 53.00 1,063 -2.00(-3.64%)
Dec 29, 2020 55.00 55.00 55.00 131 +0.00(+0.00%)
Dec 28, 2020 53.90 55.00 52.94 55.00 1,160 +1.10(+2.04%)
Dec 24, 2020 53.90 53.90 53.90 11 +0.00(+0.00%)
Dec 23, 2020 53.90 53.90 53.90 53.90 112 +2.44(+4.74%)
Dec 22, 2020 51.34 51.55 51.34 51.46 3,255 -0.14(-0.27%)
Dec 21, 2020 50.35 51.60 50.10 51.60 1,581 -2.31(-4.28%)
Dec 18, 2020 53.77 53.95 53.77 53.91 1,400 +0.03(+0.06%)
Dec 17, 2020 53.88 53.88 53.88 53.88 1,162 +0.32(+0.60%)
Dec 16, 2020 54.19 54.19 53.56 53.56 3,018 -0.85(-1.56%)
Dec 15, 2020 54.82 54.82 54.41 54.41 11,902 +0.97(+1.82%)
Dec 14, 2020 54.34 54.49 53.44 53.44 2,631 +0.89(+1.69%)
Dec 11, 2020 52.30 52.57 52.30 52.55 5,100 -0.75(-1.41%)
Dec 10, 2020 53.30 53.30 53.30 53.30 438 -0.29(-0.54%)
Dec 09, 2020 53.59 53.59 53.59 76 +0.00(+0.00%)
Dec 08, 2020 53.59 53.59 53.59 13 +0.00(+0.00%)
Dec 07, 2020 53.74 54.70 53.59 53.59 1,587 -2.31(-4.13%)
Dec 04, 2020 54.84 55.90 54.84 55.90 3,400 +1.53(+2.81%)
Dec 03, 2020 54.37 54.37 54.37 1,041 +0.00(+0.00%)
Dec 02, 2020 53.80 54.37 53.80 54.37 6,428 +1.80(+3.42%)
Dec 01, 2020 52.57 52.57 52.57 52.57 303 +1.58(+3.10%)
Nov 30, 2020 52.44 52.44 50.99 50.99 1,037 -1.42(-2.71%)
Nov 27, 2020 52.41 52.41 52.41 10,021 +0.00(+0.00%)
Nov 25, 2020 51.56 52.41 51.56 52.41 3,500 +0.63(+1.22%)
Nov 24, 2020 50.86 51.78 50.86 51.78 1,404 +3.19(+6.57%)
Nov 23, 2020 49.34 49.34 48.59 48.59 6,571 +0.49(+1.02%)
Nov 20, 2020 48.41 48.41 48.10 48.10 1,400 -0.30(-0.62%)
Nov 19, 2020 48.54 48.54 47.99 48.40 3,843 +0.20(+0.41%)
Nov 18, 2020 48.25 48.25 48.20 48.20 727 -0.05(-0.10%)
Nov 17, 2020 47.94 49.11 47.94 48.25 630 +0.66(+1.39%)
Nov 16, 2020 47.59 47.59 47.59 47.59 556 +0.83(+1.78%)
Nov 13, 2020 46.92 47.45 46.76 46.76 5,100 +0.74(+1.61%)
Nov 12, 2020 45.66 46.86 45.66 46.02 2,966 -1.75(-3.66%)
Nov 11, 2020 48.09 48.27 47.77 47.77 12,994 -1.99(-4.00%)
Nov 10, 2020 50.02 50.02 49.56 49.76 11,691 +4.47(+9.87%)
Nov 09, 2020 46.26 46.30 45.29 45.29 2,885 +6.40(+16.46%)
Nov 06, 2020 39.35 39.45 38.85 38.89 8,000 -0.46(-1.17%)
Nov 05, 2020 40.28 40.30 39.35 39.35 12,627 +0.61(+1.56%)
Nov 04, 2020 38.74 38.74 38.74 38.74 2,541 +0.30(+0.79%)
Nov 03, 2020 38.91 38.91 38.44 38.44 33,895 +2.74(+7.68%)
Nov 02, 2020 35.98 36.45 35.70 35.70 4,994 +1.16(+3.36%)
Oct 30, 2020 34.54 34.54 34.54 122 +0.00(+0.00%)
Oct 29, 2020 34.36 34.71 34.02 34.54 966 +0.05(+0.14%)
Oct 28, 2020 35.04 35.04 34.49 34.49 1,633 -2.31(-6.28%)
Oct 27, 2020 37.80 37.80 36.80 36.80 109,063 -2.05(-5.28%)
Oct 26, 2020 39.06 39.07 38.76 38.85 3,381 -0.68(-1.71%)
Oct 23, 2020 39.71 39.71 39.53 39.53 500 +1.35(+3.53%)
Oct 22, 2020 38.18 38.18 38.18 38.18 301 -0.52(-1.35%)
Oct 21, 2020 38.70 38.70 38.70 38.70 1,556 +0.95(+2.52%)
Oct 20, 2020 37.75 37.75 37.75 123 +0.00(+0.00%)
Oct 19, 2020 38.25 38.25 37.75 37.75 4,248 +0.14(+0.37%)
Oct 16, 2020 37.61 37.61 37.61 37.61 37,800 +0.65(+1.76%)
Oct 15, 2020 36.29 37.15 36.29 36.96 32,877 -0.86(-2.27%)
Oct 14, 2020 37.88 37.88 37.82 37.82 816 -1.32(-3.37%)
Oct 13, 2020 39.14 39.14 39.14 192 +0.00(+0.00%)
Oct 12, 2020 39.14 39.14 39.14 125 +0.00(+0.00%)
Oct 09, 2020 39.65 39.65 39.14 39.14 800 -0.33(-0.84%)
Oct 08, 2020 39.55 39.55 39.47 39.47 9,522 +0.57(+1.47%)
Oct 07, 2020 38.90 38.90 38.90 38.90 1,194 +1.04(+2.74%)
Oct 06, 2020 39.41 39.41 37.86 37.86 3,633 +0.63(+1.68%)
Oct 05, 2020 37.23 37.23 37.23 37.23 3,443 +1.03(+2.86%)
Oct 02, 2020 35.46 36.20 35.34 36.20 800 +0.55(+1.54%)
Oct 01, 2020 36.00 36.00 35.65 35.65 293 -0.40(-1.11%)
Sep 30, 2020 36.09 36.09 36.05 36.05 934 -0.30(-0.83%)
Sep 29, 2020 36.49 36.84 36.13 36.35 8,072 +0.24(+0.66%)
Sep 28, 2020 36.11 36.11 36.11 36.11 670 +0.66(+1.86%)
Sep 25, 2020 35.42 35.45 35.42 35.45 600 -1.61(-4.34%)
Sep 24, 2020 36.93 37.06 36.93 37.06 744 +0.76(+2.09%)
Sep 23, 2020 37.80 37.80 36.30 36.30 3,322 -1.74(-4.57%)
Sep 22, 2020 38.04 38.04 38.04 110 +0.00(+0.00%)
Sep 21, 2020 39.25 39.25 38.04 38.04 22,689 -2.75(-6.74%)
Sep 18, 2020 40.99 40.99 40.79 40.79 1,000 -1.75(-4.11%)
Sep 17, 2020 42.54 42.54 42.54 56 +0.00(+0.00%)
Sep 16, 2020 41.37 42.54 41.28 42.54 2,125 -0.02(-0.05%)
Sep 15, 2020 42.12 42.56 42.12 42.56 26,369 -0.53(-1.23%)
Sep 14, 2020 42.89 43.30 42.89 43.09 198,452 -0.06(-0.14%)
Sep 11, 2020 42.82 43.15 42.45 43.15 600 -1.56(-3.49%)
Sep 10, 2020 44.56 44.71 44.56 44.71 559 +0.86(+1.96%)
Sep 09, 2020 43.85 43.85 43.85 43.85 485 +0.50(+1.15%)
Sep 08, 2020 43.49 43.49 43.03 43.35 1,406 -0.90(-2.03%)
Sep 04, 2020 44.26 44.49 44.25 44.25 4,400 +2.00(+4.73%)
Sep 03, 2020 43.90 43.94 42.25 42.25 889 -0.59(-1.38%)
Sep 02, 2020 42.76 42.84 42.76 42.84 753 +0.17(+0.40%)
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.