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 )

72.41 -2.69 (-3.58%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 22, 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 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%)
Nov 01, 2011 39.00 39.00 39.00 0 -12.00(-23.53%)
Oct 28, 2011 51.00 51.00 51.00 0 +2.50(+5.15%)
Oct 27, 2011 50.25 50.25 48.50 48.50 19,972 +6.21(+14.69%)
Oct 25, 2011 42.29 42.29 42.29 0 +0.39(+0.92%)
Oct 20, 2011 41.90 41.90 41.90 100 -2.10(-4.77%)
Oct 19, 2011 43.50 44.00 43.50 44.00 62,510 +4.00(+10.00%)
Oct 18, 2011 40.00 40.00 40.00 40.00 12,193 -4.50(-10.11%)
Oct 14, 2011 44.50 44.50 44.50 0 -0.80(-1.77%)
Oct 13, 2011 45.30 45.30 45.30 45.30 97,377 +1.20(+2.72%)
Oct 10, 2011 44.10 44.10 44.10 0 +1.85(+4.38%)
Oct 07, 2011 42.25 42.25 42.25 42.25 872 +3.20(+8.20%)
Oct 05, 2011 39.05 39.05 39.05 0 +3.30(+9.22%)
Oct 04, 2011 35.75 35.75 35.75 35.75 288 -0.75(-2.05%)
Oct 03, 2011 36.50 36.50 36.50 36.50 350 -3.00(-7.59%)
Sep 27, 2011 39.50 39.50 39.50 39.50 0 +3.50(+9.72%)
Sep 26, 2011 34.50 36.00 34.50 36.00 200 +1.80(+5.26%)
Sep 23, 2011 34.20 34.20 34.20 34.20 500 +0.20(+0.59%)
Sep 20, 2011 34.00 34.00 34.00 0 -7.40(-17.87%)
Sep 16, 2011 41.40 41.40 41.40 0 -1.30(-3.04%)
Sep 15, 2011 42.50 42.90 41.25 42.70 1,452 +5.75(+15.56%)
Sep 14, 2011 37.26 37.26 36.13 36.95 2,740 -0.65(-1.73%)
Sep 13, 2011 37.01 37.60 37.01 37.60 510 +2.60(+7.43%)
Sep 12, 2011 36.00 36.00 35.00 35.00 3,656 -10.58(-23.21%)
Sep 08, 2011 45.58 45.58 45.58 0 -1.82(-3.84%)
Aug 25, 2011 47.40 47.40 47.40 0 -1.70(-3.46%)
Aug 18, 2011 49.10 49.10 49.10 0 -4.30(-8.05%)
Aug 17, 2011 53.40 53.40 53.40 53.40 300 -0.30(-0.56%)
Aug 16, 2011 53.70 53.70 53.70 53.70 294 -0.30(-0.56%)
Aug 12, 2011 54.00 54.00 54.00 54.00 310 +1.87(+3.59%)
Aug 11, 2011 52.13 52.13 52.13 52.13 495 +1.98(+3.94%)
Aug 10, 2011 48.25 50.15 48.25 50.15 7,878 -4.85(-8.82%)
Aug 09, 2011 55.00 55.00 55.00 55.00 226 +0.00(+0.00%)
Aug 08, 2011 55.00 55.00 55.00 55.00 393 -2.50(-4.35%)
Aug 04, 2011 57.50 57.50 57.50 57.50 0 -9.43(-14.09%)
Jul 26, 2011 66.93 66.93 66.93 0 -0.07(-0.11%)
Jul 25, 2011 67.00 67.00 67.00 67.00 125 +0.60(+0.90%)
Jul 20, 2011 66.40 66.40 66.40 0 +2.52(+3.94%)
Jul 19, 2011 63.88 63.88 63.88 63.88 617 -1.12(-1.72%)
Jul 13, 2011 65.00 65.00 65.00 0 -9.40(-12.63%)
Jul 06, 2011 74.40 74.40 74.40 0 -2.82(-3.66%)
Jun 30, 2011 77.22 77.22 77.22 0 +2.22(+2.97%)
Jun 29, 2011 75.22 75.22 75.00 75.00 38,100 +4.25(+6.01%)
Jun 23, 2011 70.75 70.75 70.75 0 -2.15(-2.95%)
Jun 15, 2011 72.90 72.90 72.90 0 -3.40(-4.46%)
Jun 09, 2011 76.30 76.30 76.30 0 -0.50(-0.65%)
Jun 06, 2011 76.80 76.80 76.80 5,000 -1.50(-1.92%)
Jun 03, 2011 75.75 78.30 75.75 78.30 500 +2.66(+3.52%)
May 17, 2011 75.64 75.64 75.64 0 -0.42(-0.55%)
May 16, 2011 76.06 76.06 76.06 76.06 60,000 -1.92(-2.46%)
May 13, 2011 77.98 77.98 77.98 77.98 200 +2.40(+3.18%)
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.