Financial News
Bnp Paribas Ord Ff 2 (OP: BNPQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 74.21 | 75.20 | 74.21 | 75.20 | 11,690 | -1.99(-2.58%) |
| Apr 29, 2014 | 77.25 | 77.25 | 77.19 | 77.19 | 12,644 | +1.54(+2.04%) |
| Apr 28, 2014 | 76.06 | 76.06 | 75.65 | 75.65 | 400 | -0.45(-0.59%) |
| Apr 25, 2014 | 76.00 | 76.10 | 76.00 | 76.10 | 435 | -0.53(-0.69%) |
| Apr 23, 2014 | 76.63 | 76.63 | 76.63 | 76.63 | 114 | +0.63(+0.83%) |
| Apr 21, 2014 | 76.00 | 76.00 | 76.00 | 183 | +0.23(+0.30%) | |
| Apr 17, 2014 | 75.77 | 75.77 | 75.77 | 0 | +0.91(+1.22%) | |
| Apr 16, 2014 | 74.86 | 74.86 | 74.86 | 74.86 | 499 | +0.60(+0.81%) |
| Apr 15, 2014 | 75.01 | 75.01 | 74.00 | 74.26 | 6,131 | -0.75(-1.00%) |
| Apr 14, 2014 | 75.01 | 75.01 | 75.01 | 75.01 | 160 | -0.59(-0.78%) |
| Apr 11, 2014 | 75.60 | 75.60 | 75.60 | 75.60 | 0 | -1.36(-1.77%) |
| Apr 10, 2014 | 78.20 | 78.20 | 76.96 | 76.96 | 1,258 | -1.82(-2.31%) |
| Apr 09, 2014 | 78.99 | 78.99 | 78.78 | 78.78 | 509 | -0.75(-0.94%) |
| Apr 08, 2014 | 79.02 | 79.53 | 79.02 | 79.53 | 483 | -1.40(-1.73%) |
| Apr 04, 2014 | 80.93 | 80.93 | 80.93 | 0 | +0.84(+1.05%) | |
| Apr 02, 2014 | 80.09 | 80.09 | 80.09 | 0 | +0.40(+0.50%) | |
| Apr 01, 2014 | 79.78 | 79.78 | 79.69 | 79.69 | 392 | +2.56(+3.32%) |
| Mar 31, 2014 | 77.64 | 77.64 | 77.13 | 77.13 | 1,668 | -0.16(-0.21%) |
| Mar 28, 2014 | 77.29 | 77.29 | 77.29 | 77.29 | 0 | +0.87(+1.14%) |
| Mar 27, 2014 | 76.42 | 76.42 | 76.42 | 76.42 | 114 | -1.38(-1.77%) |
| Mar 26, 2014 | 77.80 | 77.80 | 77.80 | 77.80 | 390 | -1.15(-1.46%) |
| Mar 25, 2014 | 78.30 | 78.95 | 78.30 | 78.95 | 442 | +1.48(+1.91%) |
| Mar 24, 2014 | 77.45 | 77.47 | 77.45 | 77.47 | 351 | -0.68(-0.87%) |
| Mar 21, 2014 | 78.58 | 78.58 | 78.15 | 78.15 | 360 | +0.81(+1.05%) |
| Mar 19, 2014 | 77.34 | 77.34 | 77.34 | 77.34 | 18 | +1.04(+1.36%) |
| Mar 14, 2014 | 76.30 | 76.30 | 76.30 | 76.30 | 24 | -1.45(-1.86%) |
| Mar 13, 2014 | 78.43 | 78.43 | 77.75 | 77.75 | 737 | -3.88(-4.75%) |
| Mar 10, 2014 | 81.63 | 81.63 | 81.63 | 0 | -0.22(-0.27%) | |
| Mar 07, 2014 | 81.44 | 81.85 | 81.44 | 81.85 | 0 | -0.88(-1.06%) |
| Mar 06, 2014 | 82.67 | 82.73 | 82.45 | 82.73 | 1,996 | +1.14(+1.40%) |
| Mar 05, 2014 | 81.59 | 81.59 | 81.59 | 81.59 | 257 | +0.17(+0.21%) |
| Mar 04, 2014 | 81.17 | 81.42 | 80.80 | 81.42 | 1,053 | +2.32(+2.93%) |
| Mar 03, 2014 | 78.85 | 79.10 | 78.81 | 79.10 | 380 | -2.95(-3.60%) |
| Feb 28, 2014 | 81.23 | 82.15 | 81.23 | 82.05 | 0 | +1.55(+1.93%) |
| Feb 26, 2014 | 80.50 | 80.50 | 80.50 | 65 | -0.87(-1.07%) | |
| Feb 25, 2014 | 81.74 | 81.74 | 81.37 | 81.37 | 2,688 | +0.12(+0.15%) |
| Feb 24, 2014 | 81.25 | 81.25 | 80.82 | 81.25 | 200 | +0.43(+0.53%) |
| Feb 21, 2014 | 80.82 | 80.82 | 80.82 | 80.82 | 0 | +1.13(+1.42%) |
| Feb 19, 2014 | 79.69 | 79.69 | 79.69 | 79.69 | 25 | -0.39(-0.49%) |
| Feb 18, 2014 | 79.98 | 80.08 | 79.98 | 80.08 | 6,374 | -0.42(-0.52%) |
| Feb 14, 2014 | 80.50 | 80.50 | 80.50 | 0 | -1.00(-1.23%) | |
| Feb 13, 2014 | 81.50 | 81.50 | 81.50 | 81.50 | 942 | -0.80(-0.97%) |
| Feb 11, 2014 | 82.30 | 82.30 | 82.30 | 82.30 | 0 | +0.80(+0.98%) |
| Feb 07, 2014 | 81.50 | 81.50 | 81.50 | 82 | +2.30(+2.90%) | |
| Feb 06, 2014 | 79.69 | 80.10 | 79.13 | 79.20 | 5,400 | +1.65(+2.13%) |
| Feb 05, 2014 | 77.50 | 77.55 | 77.50 | 77.55 | 1,000 | +0.39(+0.51%) |
| Feb 04, 2014 | 77.16 | 77.16 | 77.16 | 77.16 | 630 | +2.24(+2.99%) |
| Feb 03, 2014 | 75.00 | 75.00 | 74.92 | 74.92 | 200 | -4.63(-5.82%) |
| Jan 30, 2014 | 79.55 | 79.55 | 79.55 | 79.55 | 130 | +0.56(+0.71%) |
| Jan 24, 2014 | 78.99 | 78.99 | 78.99 | 78.99 | 242 | -0.88(-1.10%) |
| Jan 22, 2014 | 79.87 | 79.87 | 79.87 | 0 | -0.39(-0.49%) | |
| Jan 21, 2014 | 79.73 | 80.29 | 79.73 | 80.26 | 800 | -1.09(-1.34%) |
| Jan 15, 2014 | 81.35 | 81.35 | 81.35 | 0 | +2.42(+3.06%) | |
| Jan 14, 2014 | 78.93 | 78.93 | 78.93 | 78.93 | 48,644 | +0.37(+0.48%) |
| Jan 10, 2014 | 78.56 | 78.56 | 78.56 | 75 | +0.31(+0.40%) | |
| Jan 09, 2014 | 78.76 | 78.76 | 77.84 | 78.25 | 1,928 | -0.89(-1.12%) |
| Jan 08, 2014 | 79.04 | 79.14 | 79.04 | 79.14 | 28,126 | +3.42(+4.52%) |
| Jan 03, 2014 | 75.72 | 75.72 | 75.72 | 0 | -2.58(-3.30%) | |
| Dec 30, 2013 | 78.30 | 78.30 | 78.30 | 0 | +0.70(+0.90%) | |
| Dec 27, 2013 | 77.37 | 77.60 | 77.37 | 77.60 | 0 | +0.44(+0.57%) |
| Dec 26, 2013 | 76.70 | 77.16 | 76.60 | 77.16 | 3,650 | +0.51(+0.67%) |
| Dec 24, 2013 | 76.44 | 76.65 | 76.44 | 76.65 | 344 | +1.69(+2.25%) |
| Dec 20, 2013 | 74.96 | 74.96 | 74.96 | 100 | +0.41(+0.55%) | |
| Dec 18, 2013 | 74.55 | 74.55 | 74.55 | 82 | +0.04(+0.05%) | |
| Dec 16, 2013 | 74.51 | 74.51 | 74.51 | 0 | +1.76(+2.42%) | |
| Dec 13, 2013 | 72.75 | 72.75 | 72.75 | 72.75 | 990 | -0.85(-1.15%) |
| Dec 10, 2013 | 73.60 | 73.60 | 73.60 | 73.60 | 0 | +0.63(+0.86%) |
| Dec 09, 2013 | 72.97 | 72.97 | 72.97 | 72.97 | 194 | +0.17(+0.23%) |
| Dec 06, 2013 | 72.80 | 72.80 | 72.80 | 72.80 | 200 | +2.21(+3.13%) |
| Dec 05, 2013 | 71.60 | 71.60 | 70.59 | 70.59 | 421 | -1.66(-2.30%) |
| Dec 03, 2013 | 72.25 | 72.25 | 72.25 | 0 | -2.95(-3.92%) | |
| Nov 29, 2013 | 75.20 | 75.20 | 75.20 | 75.20 | 160 | +0.63(+0.84%) |
| Nov 27, 2013 | 74.57 | 74.57 | 74.57 | 74.57 | 175 | +0.27(+0.36%) |
| Nov 25, 2013 | 74.30 | 74.30 | 74.30 | 0 | -0.20(-0.27%) | |
| Nov 22, 2013 | 74.16 | 74.50 | 74.16 | 74.50 | 340 | +2.60(+3.62%) |
| Nov 20, 2013 | 71.90 | 71.90 | 71.90 | 0 | -2.00(-2.71%) | |
| Nov 18, 2013 | 73.90 | 73.90 | 73.90 | 0 | +0.12(+0.16%) | |
| Nov 15, 2013 | 73.78 | 73.78 | 73.78 | 73.78 | 430 | +0.40(+0.55%) |
| Nov 14, 2013 | 73.10 | 73.60 | 73.10 | 73.38 | 16,620 | +2.17(+3.05%) |
| Nov 13, 2013 | 71.21 | 71.21 | 71.21 | 71.21 | 232 | -0.90(-1.25%) |
| Nov 11, 2013 | 72.11 | 72.11 | 72.11 | 0 | +0.03(+0.04%) | |
| Nov 06, 2013 | 72.08 | 72.08 | 72.08 | 0 | +0.18(+0.25%) | |
| Nov 05, 2013 | 71.90 | 71.90 | 71.90 | 71.90 | 100 | -1.18(-1.61%) |
| Nov 04, 2013 | 73.08 | 73.08 | 73.08 | 73.08 | 1,200 | -1.35(-1.81%) |
| Oct 31, 2013 | 74.43 | 74.43 | 74.43 | 0 | +2.48(+3.45%) | |
| Oct 30, 2013 | 72.42 | 72.42 | 71.95 | 71.95 | 200 | -0.39(-0.54%) |
| Oct 28, 2013 | 72.34 | 72.34 | 72.34 | 0 | -1.03(-1.40%) | |
| Oct 25, 2013 | 73.83 | 73.83 | 73.37 | 73.37 | 1,195 | -0.53(-0.72%) |
| Oct 24, 2013 | 74.65 | 74.65 | 73.90 | 73.90 | 1,220 | +0.60(+0.82%) |
| Oct 23, 2013 | 73.21 | 73.65 | 73.21 | 73.30 | 1,112 | -1.70(-2.27%) |
| Oct 22, 2013 | 74.54 | 75.00 | 74.54 | 75.00 | 200 | +1.80(+2.46%) |
| Oct 21, 2013 | 73.20 | 73.20 | 73.20 | 73.20 | 125 | +0.42(+0.58%) |
| Oct 14, 2013 | 72.78 | 72.78 | 72.78 | 0 | +0.78(+1.08%) | |
| Oct 10, 2013 | 72.00 | 72.00 | 72.00 | 0 | +4.34(+6.41%) | |
| Oct 01, 2013 | 67.66 | 67.66 | 67.66 | 0 | -1.18(-1.71%) | |
| Sep 27, 2013 | 68.84 | 68.84 | 68.84 | 0 | +0.54(+0.79%) | |
| Sep 26, 2013 | 68.30 | 68.30 | 68.30 | 68.30 | 2,248 | +0.39(+0.57%) |
| Sep 19, 2013 | 67.91 | 67.91 | 67.91 | 67.91 | 0 | +0.78(+1.16%) |
| Sep 17, 2013 | 67.13 | 67.13 | 67.13 | 0 | +0.21(+0.31%) | |
| Sep 12, 2013 | 66.92 | 66.92 | 66.92 | 66.92 | 0 | -0.71(-1.05%) |
| Sep 11, 2013 | 67.63 | 67.63 | 67.63 | 67.63 | 593 | +0.05(+0.08%) |
| Sep 10, 2013 | 67.58 | 67.58 | 67.58 | 67.58 | 5,320 | +1.43(+2.16%) |
| Sep 09, 2013 | 65.75 | 66.15 | 65.75 | 66.15 | 336 | +1.80(+2.80%) |
| Sep 05, 2013 | 64.35 | 64.35 | 64.35 | 0 | +0.84(+1.32%) | |
| Sep 03, 2013 | 63.51 | 63.51 | 63.51 | 0 | +0.56(+0.89%) | |
| Aug 30, 2013 | 62.95 | 62.95 | 62.95 | 62.95 | 500 | -0.85(-1.33%) |
| Aug 29, 2013 | 63.80 | 63.80 | 63.80 | 63.80 | 188 | -3.20(-4.78%) |
| Aug 22, 2013 | 67.00 | 67.00 | 67.00 | 0 | +1.50(+2.29%) | |
| Aug 21, 2013 | 65.50 | 65.50 | 65.50 | 65.50 | 112 | -0.80(-1.21%) |
| Aug 20, 2013 | 65.21 | 66.30 | 65.21 | 66.30 | 24,276 | +1.00(+1.53%) |
| Aug 15, 2013 | 65.30 | 65.30 | 65.30 | 0 | -1.20(-1.80%) | |
| Aug 14, 2013 | 66.50 | 66.50 | 66.50 | 66.50 | 170 | -0.25(-0.37%) |
| Aug 13, 2013 | 66.75 | 66.75 | 66.75 | 66.75 | 100 | -0.75(-1.11%) |
| Aug 08, 2013 | 67.50 | 67.50 | 67.50 | 0 | +1.70(+2.58%) | |
| Aug 05, 2013 | 65.80 | 65.80 | 65.80 | 0 | +0.40(+0.61%) | |
| Aug 02, 2013 | 65.40 | 65.40 | 65.40 | 65.40 | 110 | +3.15(+5.06%) |
| Jul 24, 2013 | 62.25 | 62.25 | 62.25 | 270 | +4.83(+8.41%) | |
| Jul 16, 2013 | 57.42 | 57.42 | 57.42 | 57.42 | 0 | -0.28(-0.48%) |
| Jul 11, 2013 | 57.70 | 57.70 | 57.70 | 0 | +2.80(+5.10%) | |
| Jun 28, 2013 | 54.90 | 54.90 | 54.90 | 0 | +1.10(+2.04%) | |
| Jun 25, 2013 | 53.80 | 53.80 | 53.80 | 0 | +1.20(+2.28%) | |
| Jun 24, 2013 | 52.60 | 52.60 | 52.60 | 52.60 | 100 | -1.50(-2.77%) |
| Jun 21, 2013 | 54.10 | 54.10 | 54.10 | 54.10 | 170 | -4.40(-7.52%) |
| Jun 17, 2013 | 58.50 | 58.50 | 58.50 | 58.50 | 0 | +1.70(+2.99%) |
| Jun 11, 2013 | 56.80 | 56.80 | 56.80 | 56.80 | 0 | -1.30(-2.24%) |
| Jun 06, 2013 | 58.10 | 58.10 | 58.10 | 0 | -0.10(-0.17%) | |
| May 31, 2013 | 58.20 | 58.20 | 58.20 | 0 | -0.40(-0.68%) | |
| May 29, 2013 | 58.60 | 58.60 | 58.60 | 0 | -1.30(-2.17%) | |
| May 28, 2013 | 59.90 | 59.90 | 59.90 | 59.90 | 450 | +2.71(+4.75%) |
| May 24, 2013 | 57.19 | 57.19 | 57.19 | 57.19 | 381 | -0.31(-0.55%) |
| May 23, 2013 | 57.50 | 57.50 | 57.50 | 57.50 | 537 | -1.50(-2.54%) |
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.
