Financial News
Bnp Paribas Ord Ff 2 (OP: BNPQF )
Historical Prices
Year:
| 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.
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.
