Financial News
Bnp Paribas Ord Ff 2 (OP: BNPQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 439 | +0.63(+0.86%) |
| May 30, 2024 | 72.88 | 72.88 | 72.85 | 72.85 | 541 | -1.07(-1.44%) |
| May 29, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 5,255 | +1.30(+1.79%) |
| May 28, 2024 | 74.56 | 74.56 | 72.61 | 72.61 | 1,361 | +1.16(+1.63%) |
| May 24, 2024 | 72.02 | 72.02 | 71.45 | 71.45 | 5,382 | -0.96(-1.33%) |
| May 22, 2024 | 72.41 | 27 | -2.69(-3.58%) | |||
| May 21, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 493 | -4.16(-5.25%) |
| May 20, 2024 | 80.28 | 80.28 | 79.06 | 79.26 | 3,017 | +0.27(+0.34%) |
| May 17, 2024 | 77.95 | 78.99 | 77.95 | 78.99 | 807 | +2.07(+2.70%) |
| May 16, 2024 | 78.20 | 78.37 | 76.92 | 76.92 | 1,148 | -1.55(-1.98%) |
| May 15, 2024 | 78.00 | 78.47 | 78.00 | 78.47 | 634 | +2.00(+2.62%) |
| May 13, 2024 | 76.47 | 19 | -0.03(-0.04%) | |||
| May 10, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 308 | +1.45(+1.93%) |
| May 08, 2024 | 75.05 | 10 | -1.16(-1.52%) | |||
| May 07, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 825 | +3.12(+4.27%) |
| May 06, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 231 | -0.11(-0.16%) |
| May 03, 2024 | 73.20 | 73.20 | 72.84 | 73.20 | 404 | +1.08(+1.50%) |
| Apr 29, 2024 | 72.12 | 90 | -0.93(-1.27%) | |||
| Apr 26, 2024 | 72.56 | 73.05 | 72.00 | 73.05 | 848 | +1.36(+1.89%) |
| Apr 25, 2024 | 73.00 | 73.00 | 71.69 | 71.69 | 779 | +1.24(+1.77%) |
| Apr 19, 2024 | 70.45 | 0 | +1.89(+2.76%) | |||
| Apr 17, 2024 | 68.56 | 924 | +0.60(+0.88%) | |||
| Apr 16, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 397 | -2.09(-2.98%) |
| Apr 15, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 119 | -0.55(-0.78%) |
| Apr 11, 2024 | 70.60 | 112 | -2.16(-2.97%) | |||
| Apr 09, 2024 | 72.76 | 79 | -0.24(-0.33%) | |||
| Apr 08, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 774 | +0.80(+1.11%) |
| Apr 04, 2024 | 72.20 | 89 | +0.75(+1.05%) | |||
| Apr 03, 2024 | 71.25 | 71.45 | 71.25 | 71.45 | 1,597 | +1.00(+1.42%) |
| Apr 02, 2024 | 70.45 | 70.80 | 70.45 | 70.45 | 516 | -0.55(-0.77%) |
| Mar 28, 2024 | 71.00 | 445 | +1.00(+1.43%) | |||
| Mar 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 408 | +1.81(+2.65%) |
| Mar 25, 2024 | 68.19 | 239 | +0.81(+1.21%) | |||
| Mar 22, 2024 | 69.53 | 69.53 | 67.38 | 67.38 | 504 | -0.61(-0.90%) |
| Mar 21, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 458 | +0.44(+0.64%) |
| Mar 19, 2024 | 67.55 | 105 | +0.75(+1.12%) | |||
| Mar 18, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 346 | +1.44(+2.20%) |
| Mar 14, 2024 | 65.36 | 48 | -1.27(-1.90%) | |||
| Mar 13, 2024 | 66.25 | 66.62 | 66.25 | 66.62 | 4,652 | +1.77(+2.73%) |
| Mar 12, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 365 | +0.35(+0.55%) |
| Mar 11, 2024 | 64.64 | 64.64 | 64.50 | 64.50 | 1,417 | -0.06(-0.10%) |
| Mar 08, 2024 | 65.03 | 65.03 | 64.56 | 64.56 | 978 | +0.82(+1.29%) |
| Mar 07, 2024 | 63.88 | 63.88 | 63.74 | 63.74 | 7,283 | +1.59(+2.56%) |
| Mar 06, 2024 | 62.83 | 62.83 | 62.15 | 62.15 | 3,777 | +0.16(+0.26%) |
| Mar 04, 2024 | 61.99 | 172 | +1.14(+1.87%) | |||
| Mar 01, 2024 | 60.52 | 60.85 | 60.52 | 60.85 | 2,431 | +0.93(+1.55%) |
| Feb 29, 2024 | 59.83 | 60.12 | 59.83 | 59.92 | 7,703 | -0.45(-0.75%) |
| Feb 28, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 324 | +0.25(+0.41%) |
| Feb 26, 2024 | 60.12 | 3,664 | -0.73(-1.19%) | |||
| Feb 23, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 1,500,765 | +0.43(+0.71%) |
| Feb 22, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 500,652 | +0.76(+1.28%) |
| Feb 20, 2024 | 59.66 | 731,041 | +0.51(+0.87%) | |||
| Feb 16, 2024 | 58.51 | 59.14 | 58.51 | 59.14 | 1,386 | +1.27(+2.19%) |
| Feb 15, 2024 | 58.30 | 58.30 | 57.79 | 57.88 | 2,088 | +0.50(+0.87%) |
| Feb 14, 2024 | 57.63 | 58.20 | 57.38 | 57.38 | 5,467 | +0.34(+0.60%) |
| Feb 13, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 548 | -0.86(-1.49%) |
| Feb 12, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 500,251 | +0.18(+0.31%) |
| Feb 09, 2024 | 58.20 | 58.20 | 57.72 | 57.72 | 953 | -1.09(-1.85%) |
| Feb 08, 2024 | 59.15 | 59.15 | 58.81 | 58.81 | 913 | -0.44(-0.74%) |
| Feb 07, 2024 | 59.05 | 59.25 | 59.05 | 59.25 | 961 | -0.55(-0.93%) |
| Feb 05, 2024 | 59.80 | 74 | -1.24(-2.02%) | |||
| Feb 02, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 342 | -5.16(-7.79%) |
| Feb 01, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 259 | -1.45(-2.14%) |
| Jan 31, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 1,087 | +0.48(+0.71%) |
| Jan 29, 2024 | 67.17 | 45 | -1.24(-1.81%) | |||
| Jan 26, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 283 | +1.90(+2.86%) |
| Jan 25, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 455 | -0.77(-1.15%) |
| Jan 24, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 200 | +1.29(+1.96%) |
| Jan 23, 2024 | 65.89 | 65.99 | 65.89 | 65.99 | 454 | -0.58(-0.88%) |
| Jan 19, 2024 | 66.58 | 70 | +0.97(+1.47%) | |||
| Jan 18, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 145 | +0.86(+1.33%) |
| Jan 17, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 169 | -1.37(-2.07%) |
| Jan 16, 2024 | 65.40 | 66.12 | 65.40 | 66.12 | 5,281 | -1.11(-1.65%) |
| Jan 12, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 245 | -0.97(-1.43%) |
| Jan 10, 2024 | 68.20 | 153 | -0.80(-1.16%) | |||
| Jan 08, 2024 | 69.01 | 1 | +0.14(+0.21%) | |||
| Jan 05, 2024 | 69.00 | 69.00 | 68.86 | 68.86 | 5,029 | -0.14(-0.20%) |
| Jan 04, 2024 | 68.98 | 69.00 | 68.98 | 69.00 | 515 | +1.38(+2.05%) |
| Jan 03, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 163 | -2.35(-3.36%) |
| Jan 02, 2024 | 69.42 | 69.97 | 69.41 | 69.97 | 1,012 | +0.17(+0.25%) |
| Dec 29, 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 730 | +0.51(+0.74%) |
| Dec 28, 2023 | 69.67 | 69.67 | 69.28 | 69.28 | 1,338 | -1.30(-1.84%) |
| Dec 27, 2023 | 70.14 | 70.58 | 70.14 | 70.58 | 6,790 | +0.94(+1.36%) |
| Dec 26, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 4,057 | +0.45(+0.64%) |
| Dec 22, 2023 | 70.85 | 70.85 | 69.00 | 69.19 | 3,815 | +0.44(+0.65%) |
| Dec 21, 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 185 | +0.59(+0.86%) |
| Dec 20, 2023 | 69.00 | 69.00 | 67.49 | 68.16 | 2,347 | +1.12(+1.67%) |
| Dec 19, 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 149 | -2.14(-3.09%) |
| Dec 14, 2023 | 69.18 | 6,538 | +3.83(+5.86%) | |||
| Dec 13, 2023 | 64.86 | 65.40 | 64.86 | 65.35 | 1,581 | -0.23(-0.35%) |
| Dec 11, 2023 | 65.58 | 2,756 | +0.14(+0.21%) | |||
| Dec 07, 2023 | 65.44 | 128 | +0.55(+0.84%) | |||
| Dec 06, 2023 | 65.32 | 65.65 | 64.89 | 64.89 | 710 | +1.14(+1.79%) |
| Dec 05, 2023 | 64.00 | 64.00 | 63.75 | 63.75 | 625 | +0.14(+0.22%) |
| Dec 04, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 830 | +1.98(+3.21%) |
| Dec 01, 2023 | 63.38 | 63.38 | 61.63 | 61.63 | 1,012 | -0.57(-0.91%) |
| Nov 29, 2023 | 62.20 | 256 | +1.74(+2.89%) | |||
| Nov 28, 2023 | 60.43 | 60.45 | 60.43 | 60.45 | 1,267 | -3.06(-4.81%) |
| Nov 24, 2023 | 63.51 | 49 | +2.11(+3.44%) | |||
| Nov 22, 2023 | 60.45 | 61.40 | 59.75 | 61.40 | 1,259 | -1.42(-2.26%) |
| Nov 21, 2023 | 60.63 | 62.82 | 60.63 | 62.82 | 1,388 | +1.24(+2.01%) |
| Nov 20, 2023 | 62.22 | 62.22 | 61.58 | 61.58 | 657 | +1.66(+2.76%) |
| Nov 14, 2023 | 59.93 | 13 | +1.47(+2.52%) | |||
| Nov 13, 2023 | 58.45 | 58.45 | 58.45 | 58.45 | 333 | -1.93(-3.19%) |
| Nov 10, 2023 | 60.38 | 60.38 | 58.39 | 60.38 | 852 | -0.38(-0.63%) |
| Nov 09, 2023 | 60.76 | 60.76 | 60.76 | 60.76 | 279 | +1.84(+3.13%) |
| Nov 08, 2023 | 58.92 | 58.92 | 58.92 | 58.92 | 4,667 | -2.06(-3.38%) |
| Nov 03, 2023 | 60.98 | 17 | +2.98(+5.14%) | |||
| Nov 02, 2023 | 59.70 | 59.70 | 58.00 | 58.00 | 1,013 | -0.41(-0.70%) |
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.
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.
