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 )

78.99 +2.07 (+2.70%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 21, 2011 74.75 74.75 74.75 0 -3.50(-4.47%)
Apr 11, 2011 78.25 78.25 78.25 78.25 0 +2.30(+3.03%)
Apr 06, 2011 75.95 75.95 75.95 75.95 0 +1.20(+1.61%)
Apr 04, 2011 74.75 74.75 74.75 74.75 0 +0.16(+0.21%)
Apr 01, 2011 74.59 74.59 74.59 74.59 115 -1.00(-1.33%)
Mar 30, 2011 75.60 75.60 75.60 75.60 0 +0.20(+0.27%)
Mar 24, 2011 75.40 75.40 75.40 75.40 100 +1.45(+1.96%)
Mar 23, 2011 73.95 73.95 73.95 73.95 230 -0.40(-0.54%)
Mar 22, 2011 74.35 74.35 74.35 74.35 297 +3.91(+5.55%)
Mar 16, 2011 70.44 70.44 70.44 70.44 0 -2.06(-2.84%)
Mar 07, 2011 72.50 72.50 72.50 72.50 0 -5.75(-7.35%)
Feb 28, 2011 78.25 78.25 78.25 78.25 0 +0.81(+1.04%)
Feb 25, 2011 77.44 77.44 77.44 77.44 7,523 -2.06(-2.59%)
Feb 18, 2011 79.50 79.50 79.50 0 +0.40(+0.51%)
Feb 16, 2011 79.10 79.10 79.10 0 +4.31(+5.76%)
Feb 15, 2011 74.79 74.79 74.79 74.79 190 -0.66(-0.87%)
Feb 14, 2011 75.45 75.45 75.45 75.45 272 -0.35(-0.46%)
Feb 10, 2011 75.80 75.80 75.80 0 -0.70(-0.92%)
Feb 07, 2011 76.50 76.50 76.50 0 -1.42(-1.82%)
Feb 02, 2011 77.92 77.92 77.92 0 +3.12(+4.17%)
Jan 31, 2011 74.80 74.80 74.80 0 -1.20(-1.58%)
Jan 27, 2011 76.00 76.00 76.00 140 +1.60(+2.15%)
Jan 21, 2011 74.40 74.40 74.40 0 +2.53(+3.52%)
Jan 18, 2011 71.87 71.87 71.87 0 +10.47(+17.05%)
Jan 11, 2011 61.40 61.40 61.40 61.40 0 +0.25(+0.41%)
Jan 10, 2011 61.15 61.15 61.15 61.15 100 -5.05(-7.63%)
Jan 04, 2011 66.20 66.20 66.20 0 +2.40(+3.76%)
Dec 31, 2010 63.80 63.80 63.80 0 -0.20(-0.31%)
Dec 30, 2010 64.00 64.00 64.00 64.00 245 -0.65(-1.01%)
Dec 29, 2010 64.65 64.65 64.65 64.65 533 +0.56(+0.88%)
Dec 27, 2010 64.09 64.09 64.09 0 -0.66(-1.03%)
Dec 23, 2010 64.75 64.75 64.75 64.75 205 -1.65(-2.48%)
Dec 15, 2010 66.40 66.40 66.40 0 -2.70(-3.91%)
Dec 14, 2010 69.10 69.10 69.10 69.10 165 +0.85(+1.25%)
Dec 13, 2010 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Dec 10, 2010 68.25 68.25 68.25 68.25 750 +1.05(+1.56%)
Dec 08, 2010 67.20 67.20 67.20 0 +4.83(+7.75%)
Nov 29, 2010 62.37 62.37 62.37 0 -4.03(-6.08%)
Nov 24, 2010 66.40 66.40 66.40 66.40 0 -1.10(-1.63%)
Nov 23, 2010 67.50 67.50 67.50 67.50 260 -7.75(-10.30%)
Nov 08, 2010 75.25 75.25 75.25 75.25 0 -2.00(-2.59%)
Nov 04, 2010 77.25 77.25 77.25 0 +3.50(+4.75%)
Nov 03, 2010 73.75 73.75 73.75 73.75 502 +0.75(+1.03%)
Nov 02, 2010 73.00 73.00 73.00 73.00 533 -0.83(-1.13%)
Oct 29, 2010 73.83 73.83 73.83 0 -0.45(-0.61%)
Oct 25, 2010 74.28 74.28 74.28 0 +1.68(+2.32%)
Oct 20, 2010 72.60 72.60 72.60 0 -0.85(-1.16%)
Oct 15, 2010 73.45 73.45 73.45 0 -0.30(-0.41%)
Oct 06, 2010 73.75 73.75 73.75 0 +0.25(+0.34%)
Oct 05, 2010 71.92 73.50 71.92 73.50 240 +3.15(+4.48%)
Oct 01, 2010 70.35 70.35 70.35 0 -0.15(-0.21%)
Sep 30, 2010 70.90 70.90 70.50 70.50 915 -2.05(-2.83%)
Sep 29, 2010 72.55 72.55 72.55 72.55 152 -1.70(-2.29%)
Sep 28, 2010 74.25 74.25 74.25 74.25 714 +0.10(+0.13%)
Sep 24, 2010 74.15 74.15 74.15 100 +2.55(+3.56%)
Sep 23, 2010 71.60 71.60 71.60 71.60 300 -0.95(-1.31%)
Sep 21, 2010 72.55 72.55 72.55 0 +2.55(+3.64%)
Sep 17, 2010 70.00 70.00 70.00 0 -2.00(-2.78%)
Sep 14, 2010 72.00 72.00 72.00 0 +1.00(+1.41%)
Sep 13, 2010 71.00 71.00 71.00 71.00 385 +1.80(+2.60%)
Sep 09, 2010 69.20 69.20 69.20 0 +1.70(+2.52%)
Sep 08, 2010 67.50 67.50 67.50 67.50 150 +5.20(+8.35%)
Aug 30, 2010 62.30 62.30 62.30 0 +1.20(+1.97%)
Aug 25, 2010 61.10 61.10 61.10 0 -4.25(-6.51%)
Aug 23, 2010 65.35 65.35 65.35 0 -0.15(-0.23%)
Aug 19, 2010 65.50 65.50 65.50 0 -7.13(-9.82%)
Aug 04, 2010 72.63 72.63 72.63 0 -1.06(-1.44%)
Aug 03, 2010 73.69 73.69 73.69 73.69 100 +3.69(+5.27%)
Aug 02, 2010 70.00 70.00 70.00 70.00 100 +0.35(+0.50%)
Jul 29, 2010 69.65 69.65 69.65 69.65 0 +0.35(+0.51%)
Jul 27, 2010 69.30 69.30 69.30 180 +4.55(+7.03%)
Jul 23, 2010 64.75 64.75 64.75 0 +3.38(+5.51%)
Jul 21, 2010 61.37 61.37 61.37 0 +0.79(+1.31%)
Jul 20, 2010 60.57 60.57 60.57 60.57 100 -1.98(-3.16%)
Jul 15, 2010 62.55 62.55 62.55 0 -2.65(-4.06%)
Jul 13, 2010 65.20 65.20 65.20 65.20 0 +2.34(+3.72%)
Jul 09, 2010 62.86 62.86 62.86 0 -0.24(-0.38%)
Jul 08, 2010 63.10 63.10 63.10 63.10 1,100 +6.95(+12.38%)
Jul 06, 2010 56.15 56.15 56.15 190 +0.50(+0.90%)
Jul 02, 2010 55.65 55.65 55.65 55.65 888 +1.80(+3.34%)
Jun 29, 2010 53.85 53.85 53.85 0 -2.27(-4.04%)
Jun 24, 2010 56.12 56.12 56.12 0 -2.68(-4.57%)
Jun 23, 2010 59.20 59.20 58.80 58.80 800 -3.25(-5.24%)
Jun 18, 2010 62.05 62.05 62.05 0 +0.95(+1.55%)
Jun 16, 2010 61.10 61.10 61.10 0 +0.60(+0.99%)
Jun 15, 2010 60.85 60.85 60.50 60.50 1,237 +10.35(+20.64%)
Jun 08, 2010 50.15 50.15 50.15 0 -0.80(-1.57%)
Jun 07, 2010 50.45 50.95 50.45 50.95 1,161 -5.83(-10.27%)
Jun 03, 2010 56.78 56.78 56.78 0 +1.13(+2.04%)
Jun 02, 2010 55.65 55.65 55.65 55.65 1,090 +0.65(+1.18%)
May 26, 2010 55.00 55.00 55.00 0 -2.75(-4.76%)
May 21, 2010 57.75 57.75 57.75 0 -1.00(-1.70%)
May 17, 2010 58.75 58.75 58.75 0 -0.51(-0.86%)
May 14, 2010 59.94 59.94 59.26 59.26 329 -5.74(-8.84%)
May 13, 2010 65.00 65.00 65.00 65.00 245 -1.72(-2.57%)
May 12, 2010 66.72 66.72 66.72 66.72 305 -1.33(-1.96%)
May 10, 2010 68.05 68.05 68.05 68.05 0 +12.26(+21.97%)
May 07, 2010 55.56 55.79 55.56 55.79 3,470 -3.66(-6.15%)
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.