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 )

79.26 +0.27 (+0.34%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 20, 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 (%)
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%)
Dec 02, 2016 57.90 57.90 57.90 57.90 231 +0.30(+0.52%)
Nov 29, 2016 57.60 57.60 57.60 1,025 -0.55(-0.95%)
Nov 25, 2016 58.15 58.15 58.15 103 -0.93(-1.57%)
Nov 22, 2016 59.08 59.08 59.08 0 +1.06(+1.83%)
Nov 21, 2016 58.02 58.02 58.02 58.02 700 +0.43(+0.75%)
Nov 18, 2016 57.59 57.59 57.59 57.59 130 -0.11(-0.19%)
Nov 17, 2016 57.70 57.70 57.70 57.70 148 +0.41(+0.72%)
Nov 16, 2016 57.29 57.29 57.29 57.29 599 -1.91(-3.23%)
Nov 15, 2016 59.20 59.20 59.20 59.20 250 -0.06(-0.10%)
Nov 14, 2016 59.44 59.44 59.26 59.26 1,113 -0.50(-0.84%)
Nov 11, 2016 59.75 59.76 59.75 59.76 300 -1.52(-2.48%)
Nov 10, 2016 60.48 61.29 60.14 61.28 2,568 +1.67(+2.80%)
Nov 09, 2016 60.23 60.50 59.61 59.61 537 +1.02(+1.74%)
Nov 08, 2016 57.77 58.59 57.77 58.59 754 +2.40(+4.27%)
Nov 04, 2016 56.19 56.19 56.19 81 -0.01(-0.02%)
Nov 02, 2016 56.20 56.20 56.20 4,048 -2.11(-3.62%)
Nov 01, 2016 58.31 58.31 58.31 58.31 104 -0.46(-0.78%)
Oct 28, 2016 58.77 58.77 58.77 9 +0.51(+0.88%)
Oct 27, 2016 58.10 58.26 58.10 58.26 435 +2.23(+3.98%)
Oct 21, 2016 56.03 56.03 56.03 125 +3.06(+5.78%)
Oct 17, 2016 52.97 52.97 52.97 0 +0.26(+0.49%)
Oct 14, 2016 52.71 52.71 52.71 52.71 100 -0.54(-1.01%)
Oct 12, 2016 53.25 53.25 53.25 43 -0.12(-0.22%)
Oct 11, 2016 54.26 54.26 53.37 53.37 429 -1.34(-2.45%)
Oct 07, 2016 54.71 54.71 54.71 0 +0.10(+0.18%)
Oct 06, 2016 54.29 54.61 53.94 54.61 982 +2.56(+4.92%)
Oct 04, 2016 52.05 52.05 52.05 0 +0.63(+1.23%)
Oct 03, 2016 51.42 51.42 51.42 51.42 20,188 +0.00(+0.00%)
Sep 30, 2016 51.42 51.42 51.42 51.42 180 +1.84(+3.71%)
Sep 29, 2016 51.58 51.58 49.40 49.58 3,061 -1.40(-2.75%)
Sep 28, 2016 50.98 50.98 50.98 50.98 107 +0.33(+0.65%)
Sep 27, 2016 50.24 50.81 50.24 50.65 2,106 -0.36(-0.71%)
Sep 26, 2016 51.01 51.01 51.01 51.01 272 -1.55(-2.95%)
Sep 23, 2016 52.56 52.56 52.56 52.56 1,184 -0.60(-1.14%)
Sep 22, 2016 53.27 53.27 53.16 53.16 316 +2.98(+5.93%)
Sep 20, 2016 50.19 50.19 50.19 0 +0.19(+0.38%)
Sep 16, 2016 50.00 50.00 50.00 20 -1.06(-2.08%)
Sep 15, 2016 51.06 51.06 51.06 51.06 351 -0.29(-0.56%)
Sep 13, 2016 51.35 51.35 51.35 0 -1.88(-3.53%)
Sep 12, 2016 52.14 53.23 52.14 53.23 427 +0.12(+0.23%)
Sep 09, 2016 53.50 53.50 53.11 53.11 2,861 +0.04(+0.08%)
Sep 08, 2016 53.07 53.07 53.07 53.07 1,000 +0.63(+1.20%)
Sep 01, 2016 52.44 52.44 52.44 68 +1.48(+2.90%)
Aug 31, 2016 50.96 50.96 50.96 50.96 425 +0.42(+0.83%)
Aug 26, 2016 50.54 50.54 50.54 78 +0.52(+1.04%)
Aug 24, 2016 50.02 50.02 50.02 0 +0.25(+0.50%)
Aug 23, 2016 49.70 49.95 49.70 49.77 330 +0.85(+1.74%)
Aug 22, 2016 48.80 48.92 48.80 48.92 220 -0.09(-0.18%)
Aug 18, 2016 49.01 49.01 49.01 98 +0.25(+0.51%)
Aug 17, 2016 48.76 48.76 48.76 48.76 178 -0.94(-1.89%)
Aug 10, 2016 49.70 49.70 49.70 0 +0.64(+1.30%)
Aug 08, 2016 49.06 49.06 49.06 0 +0.54(+1.11%)
Aug 05, 2016 48.20 48.52 48.20 48.52 1,141 +1.52(+3.23%)
Aug 03, 2016 47.00 47.00 47.00 963 +0.00(+0.00%)
Aug 02, 2016 47.00 47.00 47.00 47.00 400 -2.01(-4.10%)
Aug 01, 2016 49.01 49.01 49.01 49.01 200 -0.33(-0.67%)
Jul 29, 2016 49.34 49.34 49.34 49.34 498 +1.92(+4.05%)
Jul 28, 2016 47.33 47.42 47.33 47.42 2,046 +0.02(+0.04%)
Jul 27, 2016 47.40 47.40 47.40 47.40 185 +0.39(+0.83%)
Jul 26, 2016 47.01 47.01 47.01 47.01 645 -0.03(-0.06%)
Jul 21, 2016 47.04 47.04 47.04 102 -0.08(-0.17%)
Jul 20, 2016 47.14 47.14 47.12 47.12 355 +0.58(+1.25%)
Jul 19, 2016 46.54 46.54 46.54 46.54 536 -0.66(-1.40%)
Jul 15, 2016 47.20 47.20 47.20 3 -0.40(-0.84%)
Jul 14, 2016 47.70 47.70 47.60 47.60 685 +1.40(+3.03%)
Jul 13, 2016 46.20 46.20 46.20 46.20 220 -0.68(-1.45%)
Jul 12, 2016 46.56 46.88 46.56 46.88 677 +2.12(+4.74%)
Jul 11, 2016 44.53 44.76 44.53 44.76 385 +0.54(+1.22%)
Jul 08, 2016 43.91 44.22 43.86 44.22 2,193 +2.09(+4.96%)
Jul 07, 2016 42.68 42.68 42.13 42.13 2,494 -1.17(-2.70%)
Jul 05, 2016 43.17 43.30 43.09 43.30 1,530 -1.20(-2.69%)
Jul 01, 2016 44.49 44.49 44.49 0 -0.62(-1.39%)
Jun 30, 2016 44.11 45.12 43.87 45.12 22,109 +1.07(+2.43%)
Jun 29, 2016 43.78 44.05 43.60 44.05 2,596 +1.15(+2.68%)
Jun 28, 2016 42.71 42.90 42.52 42.90 38,680 +1.94(+4.74%)
Jun 27, 2016 40.76 40.96 39.37 40.96 1,508 -2.54(-5.84%)
Jun 24, 2016 44.68 44.91 43.50 43.50 869 -8.83(-16.87%)
Jun 22, 2016 52.33 52.33 52.33 0 +0.50(+0.96%)
Jun 21, 2016 51.83 51.83 51.83 51.83 240 +2.33(+4.71%)
Jun 17, 2016 49.50 49.50 49.50 0 +2.30(+4.87%)
Jun 16, 2016 47.30 47.30 47.20 47.20 505 -0.16(-0.34%)
Jun 15, 2016 47.58 47.58 47.36 47.36 505 -2.36(-4.75%)
Jun 10, 2016 49.72 49.72 49.72 138 -3.51(-6.59%)
Jun 07, 2016 53.23 53.23 53.23 0 -1.03(-1.90%)
Jun 01, 2016 54.26 54.26 54.26 55 -1.42(-2.55%)
May 31, 2016 56.06 56.24 55.68 55.68 1,250 +2.13(+3.98%)
May 24, 2016 53.55 53.55 53.55 0 +2.16(+4.20%)
May 23, 2016 51.39 51.39 51.39 51.39 880 +0.53(+1.04%)
May 20, 2016 51.04 51.04 50.86 50.86 1,092 +0.18(+0.36%)
May 19, 2016 50.68 50.68 50.68 50.68 438 +0.86(+1.73%)
May 13, 2016 49.82 49.82 49.82 0 -0.46(-0.91%)
May 11, 2016 50.28 50.28 50.28 0 -0.20(-0.40%)
May 10, 2016 50.55 50.55 50.46 50.48 1,171 +0.29(+0.58%)
May 09, 2016 50.19 50.19 50.19 50.19 292 -0.47(-0.93%)
May 05, 2016 50.66 50.66 50.66 340 -1.79(-3.41%)
May 03, 2016 52.45 52.45 52.45 7,868 -0.55(-1.04%)
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.