UK markets close in 7 hours 22 minutes

BNP Paribas SA (BNPQF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
68.560.00 (0.00%)
At close: 10:49AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202468.5668.5668.5668.5668.56900
17 Apr 202468.5668.5668.5668.5668.56400
16 Apr 202467.9667.9667.9667.9667.96400
15 Apr 202470.0570.0570.0570.0570.05100
12 Apr 202470.6070.6070.6070.6070.60-
11 Apr 202469.5370.6069.5370.6070.604,700
10 Apr 202472.7672.7672.7672.7672.76-
09 Apr 202473.0973.0972.7672.7672.763,100
08 Apr 202473.0073.0073.0073.0073.00800
05 Apr 202472.2072.2072.2072.2072.20-
04 Apr 202472.6072.6072.2072.2072.20500
03 Apr 202471.2571.4571.2571.4571.451,600
02 Apr 202470.8070.8070.4570.4570.45500
01 Apr 202471.0071.0071.0071.0071.00400
28 Mar 202472.5372.5370.9571.0071.003,500
27 Mar 202470.0070.0070.0070.0070.00400
26 Mar 202468.1968.1968.1968.1968.19-
25 Mar 202467.9068.1967.6168.1968.191,200
22 Mar 202469.5369.5367.3867.3867.38500
21 Mar 202467.9967.9967.9967.9967.99500
20 Mar 202467.5567.5567.5567.5567.55-
19 Mar 202467.5567.5567.5567.5567.55600
18 Mar 202466.8066.8066.8066.8066.80300
15 Mar 202465.3665.3665.3665.3665.36-
14 Mar 202465.5865.7565.3665.3665.36600
13 Mar 202466.2566.6366.2566.6366.634,700
12 Mar 202464.8564.8564.8564.8564.85400
11 Mar 202464.6464.6464.5064.5064.501,400
08 Mar 202465.0365.0364.5764.5764.571,000
07 Mar 202463.8863.8863.7463.7463.747,300
06 Mar 202462.8362.8362.1562.1562.153,800
05 Mar 202461.9961.9961.9961.9961.99-
04 Mar 202462.0062.5061.9961.9961.991,200
01 Mar 202460.5260.8560.5260.8560.852,400
29 Feb 202459.8360.1259.8359.9259.927,700
28 Feb 202460.3760.3760.3760.3760.37300
27 Feb 202460.1260.1260.1260.1260.123,700
26 Feb 202459.8460.1259.8460.1260.121,500
23 Feb 202460.8560.8560.8560.8560.851,500,800
22 Feb 202460.4260.4260.4260.4260.42500,700
21 Feb 202459.6659.6659.6659.6659.66731,000
20 Feb 202459.6659.6659.6659.6659.661,271,000
16 Feb 202458.5159.1458.5159.1459.141,400
15 Feb 202458.3058.3057.7957.8857.882,100
14 Feb 202457.6358.2057.3857.3857.385,500
13 Feb 202457.0457.0457.0457.0457.04500
12 Feb 202457.9057.9057.9057.9057.90500,300
09 Feb 202458.2058.2057.7257.7257.721,000
08 Feb 202459.1559.1558.8158.8158.81900
07 Feb 202459.0559.2559.0559.2559.251,000
06 Feb 202459.8059.8059.8059.8059.80-
05 Feb 202459.9360.4259.8059.8059.801,005,500
02 Feb 202461.0461.0461.0461.0461.04300
01 Feb 202466.2066.2066.2066.2066.20300
31 Jan 202467.6567.6567.6567.6567.651,100
30 Jan 202467.1767.1767.1767.1767.17-
29 Jan 202467.4067.4067.1767.1767.17300
26 Jan 202468.4168.4168.4168.4168.41300
25 Jan 202466.5166.5166.5166.5166.51500
24 Jan 202467.2867.2867.2867.2867.28200
23 Jan 202465.8965.9965.8965.9965.99500
22 Jan 202466.5866.5866.5866.5866.58-
19 Jan 202465.7466.5865.7466.5866.58300
18 Jan 202465.6165.6165.6165.6165.61100
17 Jan 202464.7564.7564.7564.7564.75200
16 Jan 202466.0066.1265.4066.1266.125,300
12 Jan 202467.2367.2367.2367.2367.23200
11 Jan 202468.2168.2168.2168.2168.21-
10 Jan 202468.2168.2168.2168.2168.21900
09 Jan 202469.0169.0169.0169.0169.01-
08 Jan 202469.1169.1869.0069.0169.018,500
05 Jan 202469.0069.0068.8668.8668.865,000
04 Jan 202468.9869.0068.9869.0069.00500
03 Jan 202467.6267.6267.6267.6267.62200
02 Jan 202469.4169.9769.4169.9769.971,000
29 Dec 202369.8069.8069.8069.8069.80700
28 Dec 202369.6769.6769.2869.2869.281,300
27 Dec 202370.1470.5870.1470.5870.586,800
26 Dec 202369.6469.6469.6469.6469.644,100
22 Dec 202370.8570.8569.0069.1969.193,800
21 Dec 202368.7568.7568.7568.7568.75200
20 Dec 202369.0069.0067.4968.1668.162,300
19 Dec 202367.0467.0467.0467.0467.04100
18 Dec 202369.1869.1869.1869.1869.186,500
15 Dec 202369.1869.1869.1869.1869.18-
14 Dec 202368.4469.1868.1869.1869.182,300
13 Dec 202364.8665.4064.8665.3565.351,600
12 Dec 202365.5865.5865.5865.5865.582,800
11 Dec 202366.3266.3265.5865.5865.585,100
08 Dec 202365.4465.4465.4465.4465.44-
07 Dec 202365.4465.4465.4465.4465.44400
06 Dec 202365.3265.6564.8964.8964.89700
05 Dec 202364.0064.0063.7563.7563.75600
04 Dec 202363.6163.6163.6163.6163.61800
01 Dec 202363.3863.3861.6361.6361.631,000
30 Nov 202362.2062.2062.2062.2062.20300
29 Nov 202362.2062.2062.2062.2062.207,000
28 Nov 202360.4360.4560.4360.4560.451,300
27 Nov 202363.5163.5163.5163.5163.51-
24 Nov 202361.8063.5161.8063.5163.511,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...