BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.63

+0.38

(+1.12%)

As of 01:24PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	34.59	35.00	34.57	34.63	34.63	68,221
17 Apr 2024	34.41	34.59	34.01	34.25	34.25	183,700
16 Apr 2024	34.13	34.13	33.77	34.08	34.08	501,500
15 Apr 2024	35.27	35.39	34.68	34.73	34.73	163,500
12 Apr 2024	34.77	35.00	34.61	34.64	34.64	134,000
11 Apr 2024	35.44	35.46	34.71	35.30	35.30	130,300
10 Apr 2024	35.71	36.08	35.57	35.81	35.81	109,800
09 Apr 2024	36.56	36.62	36.11	36.31	36.31	97,200
08 Apr 2024	36.38	36.48	36.26	36.42	36.42	226,900
05 Apr 2024	35.79	36.13	35.71	36.06	36.06	272,000
04 Apr 2024	36.64	36.68	35.79	35.81	35.81	489,100
03 Apr 2024	35.88	36.17	35.86	35.95	35.95	543,300
02 Apr 2024	35.27	35.28	35.12	35.20	35.20	102,500
01 Apr 2024	34.71	35.85	34.71	35.55	35.55	162,300
28 Mar 2024	35.53	35.76	35.47	35.74	35.74	272,100
27 Mar 2024	35.10	35.34	34.91	35.14	35.14	461,400
26 Mar 2024	34.74	34.91	34.68	34.81	34.81	220,300
25 Mar 2024	33.95	34.05	33.83	33.99	33.99	243,900
22 Mar 2024	34.20	34.22	33.93	34.00	34.00	144,500
21 Mar 2024	33.84	34.21	33.84	34.01	34.01	121,700
20 Mar 2024	33.32	34.06	33.32	34.06	34.06	102,000
19 Mar 2024	33.73	33.81	33.56	33.57	33.57	130,300
18 Mar 2024	33.46	33.48	33.32	33.46	33.46	161,700
15 Mar 2024	33.02	33.49	33.02	33.43	33.43	110,700
14 Mar 2024	33.14	33.22	32.60	32.69	32.69	105,900
13 Mar 2024	33.53	33.65	33.22	33.32	33.32	220,000
12 Mar 2024	32.70	32.76	32.55	32.63	32.63	100,300
11 Mar 2024	32.18	32.46	32.17	32.46	32.46	225,800
08 Mar 2024	32.27	32.40	32.09	32.18	32.18	215,300
07 Mar 2024	31.62	32.05	31.62	31.94	31.94	269,600
06 Mar 2024	31.34	31.39	31.10	31.20	31.20	378,000
05 Mar 2024	30.90	31.17	30.87	31.00	31.00	96,400
04 Mar 2024	30.98	31.16	30.92	31.05	31.05	196,500
01 Mar 2024	30.46	30.50	30.17	30.50	30.50	137,000
29 Feb 2024	30.16	30.16	29.88	29.96	29.96	365,100
28 Feb 2024	29.85	30.09	29.83	29.98	29.98	517,300
27 Feb 2024	30.01	30.20	29.96	30.20	30.20	118,500
26 Feb 2024	30.01	30.10	29.85	29.97	29.97	132,000
23 Feb 2024	30.66	30.68	30.43	30.56	30.56	90,100
22 Feb 2024	30.44	30.48	30.34	30.41	30.41	184,500
21 Feb 2024	30.12	30.32	30.08	30.24	30.24	261,700
20 Feb 2024	29.74	29.98	29.74	29.88	29.88	272,100
16 Feb 2024	29.36	29.43	29.05	29.19	29.19	164,200
15 Feb 2024	28.81	29.22	28.79	29.13	29.13	154,200
14 Feb 2024	28.94	28.98	28.79	28.93	28.93	175,100
13 Feb 2024	29.01	29.01	28.53	28.69	28.69	170,200
12 Feb 2024	29.06	29.20	29.00	29.13	29.13	179,500
09 Feb 2024	28.81	28.96	28.58	28.94	28.94	170,000
08 Feb 2024	29.53	29.60	29.28	29.32	29.32	180,700
07 Feb 2024	29.64	29.67	29.42	29.63	29.63	235,700
06 Feb 2024	29.59	29.81	29.46	29.59	29.59	174,900
05 Feb 2024	30.15	30.21	30.00	30.09	30.09	428,700
02 Feb 2024	30.45	30.55	30.18	30.35	30.35	2,369,800
01 Feb 2024	31.50	31.59	30.80	31.10	31.10	386,400
31 Jan 2024	34.01	34.10	33.49	33.51	33.51	117,300
30 Jan 2024	33.75	33.82	33.60	33.75	33.75	116,600
29 Jan 2024	33.60	33.78	33.44	33.78	33.78	95,700
26 Jan 2024	33.99	34.05	33.84	33.89	33.89	101,100
25 Jan 2024	33.62	33.69	33.30	33.64	33.64	266,700
24 Jan 2024	33.86	33.93	33.60	33.60	33.60	116,300
23 Jan 2024	33.20	33.33	32.98	33.33	33.33	101,000
22 Jan 2024	33.63	33.72	33.37	33.40	33.40	106,000
19 Jan 2024	33.05	33.29	32.92	33.29	33.29	224,500
18 Jan 2024	33.05	33.10	32.77	33.08	33.08	592,100
17 Jan 2024	32.57	32.78	32.51	32.73	32.73	103,900
16 Jan 2024	32.95	33.17	32.84	32.95	32.95	112,600
12 Jan 2024	33.55	33.71	33.31	33.39	33.39	111,800
11 Jan 2024	33.90	34.00	33.10	33.64	33.64	112,000
10 Jan 2024	34.15	34.44	34.06	34.38	34.38	109,600
09 Jan 2024	34.15	34.33	34.08	34.21	34.21	173,500
08 Jan 2024	34.54	34.74	34.47	34.71	34.71	153,500
05 Jan 2024	34.34	34.75	34.30	34.56	34.56	166,300
04 Jan 2024	34.06	34.47	34.06	34.35	34.35	299,800
03 Jan 2024	33.68	33.82	33.54	33.65	33.65	170,000
02 Jan 2024	34.56	34.79	34.53	34.66	34.66	86,100
29 Dec 2023	34.71	34.77	34.49	34.74	34.74	81,600
28 Dec 2023	34.59	34.71	34.54	34.61	34.61	111,200
27 Dec 2023	34.83	35.05	34.77	35.03	35.03	98,900
26 Dec 2023	34.50	34.95	34.50	34.95	34.95	78,100
22 Dec 2023	34.72	34.79	34.51	34.63	34.63	101,700
21 Dec 2023	34.33	34.63	34.24	34.62	34.62	96,500
20 Dec 2023	34.43	34.55	34.09	34.09	34.09	84,100
19 Dec 2023	34.17	34.32	34.12	34.26	34.26	95,500
18 Dec 2023	33.98	34.09	33.86	34.01	34.01	174,600
15 Dec 2023	34.23	34.57	34.16	34.16	34.16	216,100
14 Dec 2023	34.30	34.71	34.07	34.58	34.58	162,200
13 Dec 2023	32.72	33.17	32.41	33.11	33.11	84,600
12 Dec 2023	32.81	32.85	32.71	32.82	32.82	83,700
11 Dec 2023	32.96	33.06	32.79	32.91	32.91	107,900
08 Dec 2023	33.03	33.39	33.03	33.37	33.37	90,800
07 Dec 2023	32.78	33.05	32.78	33.04	33.04	127,400
06 Dec 2023	32.69	32.85	32.43	32.49	32.49	98,600
05 Dec 2023	32.13	32.31	32.08	32.31	32.31	118,000
04 Dec 2023	31.48	31.73	31.48	31.70	31.70	153,600
01 Dec 2023	31.37	31.57	31.24	31.56	31.56	104,400
30 Nov 2023	31.46	31.57	31.34	31.38	31.38	146,300
29 Nov 2023	31.13	31.36	31.12	31.25	31.25	82,700
28 Nov 2023	30.73	31.05	30.68	30.95	30.95	75,200
27 Nov 2023	30.83	30.95	30.74	30.94	30.94	57,400
24 Nov 2023	31.15	31.22	31.04	31.20	31.20	61,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6418-0.0019(-0.29%)

ASX 2007,642.10+36.50(+0.48%)

OIL83.06+0.37(+0.45%)

GOLD2,398.80+10.40(+0.44%)

Bitcoin AUD98,623.74+3,854.58(+4.07%)

BNP Paribas SA (BNPQY)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6418
-0.0019(-0.29%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
83.06
+0.37(+0.45%)

GOLD
2,398.80
+10.40(+0.44%)

Bitcoin AUD
98,623.74
+3,854.58(+4.07%)