Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bnp Paribas Ord Ff 2 (OP: BNPQF )

63.85 -3.46 (-5.15%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.16 52.41 52.15 52.41 1,788 +0.06(+0.11%)
Oct 30, 2019 51.84 52.35 51.84 52.35 12,610 -1.00(-1.87%)
Oct 28, 2019 53.35 53.35 53.35 0 +0.55(+1.04%)
Oct 25, 2019 52.57 52.81 52.57 52.80 500 +0.00(+0.00%)
Oct 24, 2019 53.05 53.05 52.80 52.80 6,300 +0.38(+0.72%)
Oct 23, 2019 52.42 52.42 52.42 15,000 +0.00(+0.00%)
Oct 22, 2019 53.09 53.53 52.42 52.42 1,063 -1.06(-1.99%)
Oct 21, 2019 53.60 53.60 53.48 53.48 653 +1.63(+3.15%)
Oct 18, 2019 51.85 51.85 51.85 1,407 +0.00(+0.00%)
Oct 17, 2019 51.96 52.59 51.85 51.85 998 -0.42(-0.80%)
Oct 16, 2019 52.27 52.27 52.27 52.27 100 +0.27(+0.52%)
Oct 15, 2019 50.80 52.00 50.80 52.00 518 +1.68(+3.34%)
Oct 14, 2019 50.32 50.32 50.32 50.32 451 +0.07(+0.14%)
Oct 11, 2019 50.25 50.25 50.05 50.25 900 +3.68(+7.90%)
Oct 10, 2019 46.57 46.57 46.57 138 +0.00(+0.00%)
Oct 09, 2019 46.57 46.57 46.57 107 +0.00(+0.00%)
Oct 08, 2019 46.19 46.57 46.19 46.57 20,200 -0.13(-0.28%)
Oct 04, 2019 46.70 46.70 46.70 0 +0.99(+2.17%)
Oct 03, 2019 45.71 45.71 45.71 45.71 699 -0.65(-1.40%)
Oct 02, 2019 47.21 47.21 46.36 46.36 328 -2.57(-5.25%)
Sep 30, 2019 48.93 48.93 48.93 0 +1.72(+3.64%)
Sep 25, 2019 47.21 47.21 47.21 0 -2.38(-4.79%)
Sep 20, 2019 49.59 49.59 49.59 0 +0.11(+0.21%)
Sep 19, 2019 49.48 49.48 49.48 49.48 1,640 +0.01(+0.02%)
Sep 16, 2019 49.47 49.47 49.47 0 -0.54(-1.09%)
Sep 13, 2019 50.01 50.01 50.01 50.01 3,600 +1.55(+3.20%)
Sep 12, 2019 49.01 49.01 48.46 48.46 5,328 +1.46(+3.11%)
Sep 11, 2019 47.00 47.00 47.00 145 +0.00(+0.00%)
Sep 09, 2019 47.00 47.00 47.00 0 +0.40(+0.86%)
Sep 06, 2019 46.60 46.60 46.60 46.60 100 +1.00(+2.19%)
Sep 05, 2019 45.60 45.60 45.60 34 +0.00(+0.00%)
Sep 04, 2019 45.60 45.60 45.60 45.60 488 +0.47(+1.04%)
Sep 03, 2019 45.13 45.13 45.13 97 +0.00(+0.00%)
Aug 30, 2019 45.58 45.58 45.13 45.13 13,200 +0.65(+1.46%)
Aug 29, 2019 44.48 44.48 44.48 53 +0.00(+0.00%)
Aug 28, 2019 44.48 44.48 44.48 44.48 205 -0.09(-0.20%)
Aug 27, 2019 44.57 44.57 44.57 44.57 185 -1.13(-2.48%)
Aug 26, 2019 45.70 45.70 45.70 137 +0.00(+0.00%)
Aug 23, 2019 45.70 45.70 45.70 45.70 5,400 +0.44(+0.98%)
Aug 22, 2019 45.26 45.26 45.26 45.26 500 +0.47(+1.05%)
Aug 21, 2019 44.83 44.83 44.79 44.79 1,136 -0.03(-0.07%)
Aug 20, 2019 44.83 44.96 44.67 44.82 821 -0.06(-0.13%)
Aug 19, 2019 44.88 44.88 44.88 657 +0.00(+0.00%)
Aug 16, 2019 44.86 44.88 44.86 44.88 300 +0.79(+1.79%)
Aug 15, 2019 43.64 43.64 44.09 6,205 +0.45(+1.03%)
Aug 14, 2019 44.07 44.07 43.62 43.64 1,467 -1.55(-3.43%)
Aug 13, 2019 45.19 45.57 44.79 45.19 15,074 +0.90(+2.03%)
Aug 12, 2019 44.50 44.50 44.29 44.29 1,040 -1.22(-2.68%)
Aug 09, 2019 45.51 45.51 45.51 3,000 +0.00(+0.00%)
Aug 08, 2019 45.74 45.74 45.51 45.51 1,476 +0.33(+0.73%)
Aug 07, 2019 44.50 45.18 44.50 45.18 4,497 -0.57(-1.25%)
Aug 06, 2019 45.41 45.75 45.39 45.75 460 +0.60(+1.32%)
Aug 05, 2019 45.15 45.15 45.15 45.15 6,476 -0.93(-2.01%)
Aug 02, 2019 45.59 46.08 45.59 46.08 9,400 -0.45(-0.97%)
Aug 01, 2019 47.33 47.41 46.53 46.53 12,656 -0.01(-0.02%)
Jul 31, 2019 46.54 46.54 46.54 9,750 +0.00(+0.00%)
Jul 30, 2019 46.20 46.54 46.20 46.54 12,730 -1.33(-2.78%)
Jul 29, 2019 47.87 47.87 47.87 12,000 +0.00(+0.00%)
Jul 26, 2019 47.66 47.97 47.66 47.87 27,200 -0.03(-0.06%)
Jul 25, 2019 47.90 47.90 47.90 0 +0.00(+0.00%)
Jul 24, 2019 47.90 47.90 47.90 47.90 310 -0.05(-0.09%)
Jul 23, 2019 48.00 48.00 47.95 47.95 1,049 +0.59(+1.26%)
Jul 22, 2019 47.30 47.35 47.30 47.35 301 +0.32(+0.68%)
Jul 19, 2019 47.03 47.03 47.03 47.03 200 -0.60(-1.26%)
Jul 18, 2019 47.63 47.63 47.63 47.63 222 -0.12(-0.25%)
Jul 17, 2019 47.75 47.75 47.75 47.75 179 -0.54(-1.11%)
Jul 16, 2019 48.29 48.29 48.29 48.29 185 +0.19(+0.39%)
Jul 15, 2019 48.18 48.18 48.06 48.10 13,163 -0.18(-0.37%)
Jul 12, 2019 48.28 48.28 48.28 8 +0.00(+0.00%)
Jul 11, 2019 48.28 48.28 48.28 20 +0.00(+0.00%)
Jul 10, 2019 48.24 48.34 48.24 48.28 1,172 +0.60(+1.26%)
Jul 09, 2019 47.68 47.68 47.68 47.68 300 -0.46(-0.96%)
Jul 08, 2019 48.10 48.14 48.10 48.14 50,008 -0.49(-1.01%)
Jul 05, 2019 49.15 49.15 48.63 48.63 200 +0.91(+1.90%)
Jul 03, 2019 47.62 47.62 47.73 10,030 +0.11(+0.23%)
Jul 02, 2019 47.35 47.62 47.35 47.62 4,765 +0.26(+0.55%)
Jul 01, 2019 47.36 47.36 47.36 47.36 448 -0.13(-0.27%)
Jun 28, 2019 47.50 47.50 47.49 47.49 200 +0.95(+2.04%)
Jun 27, 2019 46.54 46.54 46.54 15 +0.00(+0.00%)
Jun 26, 2019 46.58 46.58 46.54 46.54 732 +0.53(+1.15%)
Jun 25, 2019 46.02 46.02 46.01 46.01 267 -0.15(-0.32%)
Jun 24, 2019 46.71 46.71 46.16 46.16 1,500 -0.01(-0.02%)
Jun 21, 2019 46.17 46.17 46.17 46.17 2,000 -0.88(-1.87%)
Jun 20, 2019 46.85 47.05 46.71 47.05 5,512 +0.15(+0.32%)
Jun 19, 2019 47.30 47.30 46.90 46.90 2,562 +0.77(+1.67%)
Jun 18, 2019 46.69 46.69 46.13 46.13 2,446 +0.71(+1.56%)
Jun 17, 2019 45.64 45.64 45.42 45.42 523 -0.48(-1.05%)
Jun 14, 2019 46.06 46.06 45.64 45.90 800 -0.50(-1.08%)
Jun 13, 2019 46.40 46.40 46.40 46.40 7,233 -0.47(-1.00%)
Jun 12, 2019 46.87 46.87 46.87 122 +0.00(+0.00%)
Jun 11, 2019 46.87 46.97 46.87 46.87 13,000 -0.06(-0.13%)
Jun 10, 2019 46.93 46.93 46.93 46.93 101 +0.78(+1.69%)
Jun 07, 2019 46.15 46.15 46.15 46.15 400 +0.09(+0.20%)
Jun 06, 2019 46.06 46.06 46.06 46.06 205 -1.12(-2.37%)
Jun 05, 2019 47.18 47.18 47.18 47.18 320 +0.13(+0.28%)
Jun 04, 2019 47.05 47.05 47.05 47.05 241 +0.80(+1.73%)
Jun 03, 2019 46.25 46.25 46.25 745 +0.00(+0.00%)
May 31, 2019 46.25 46.25 46.25 280 +0.00(+0.00%)
May 30, 2019 46.40 46.40 46.25 46.25 11,014 +0.02(+0.04%)
May 29, 2019 45.95 46.23 45.95 46.23 1,885 -3.82(-7.63%)
May 28, 2019 49.48 50.05 49.48 50.05 1,240 +0.92(+1.87%)
May 24, 2019 49.13 49.13 49.13 49.13 500 -0.73(-1.46%)
May 22, 2019 49.86 49.86 49.86 0 -0.54(-1.07%)
May 21, 2019 50.45 50.63 50.40 50.40 1,301 +0.09(+0.18%)
May 20, 2019 50.31 50.31 50.31 40 +0.00(+0.00%)
May 17, 2019 50.48 50.53 50.31 50.31 4,600 -0.82(-1.60%)
May 16, 2019 51.13 51.13 51.13 51.13 105 +0.41(+0.80%)
May 15, 2019 50.64 50.72 50.64 50.72 30,000 -0.07(-0.14%)
May 14, 2019 50.79 50.79 50.79 50.79 159 +0.57(+1.14%)
May 13, 2019 50.22 50.22 50.22 50.22 200 -0.98(-1.92%)
May 09, 2019 51.20 51.20 51.20 0 -0.98(-1.89%)
May 08, 2019 52.19 52.19 52.19 52.19 123 +0.16(+0.31%)
May 07, 2019 52.36 52.72 52.03 52.03 18,731 -1.68(-3.13%)
May 06, 2019 53.71 53.71 53.71 148 +0.00(+0.00%)
May 03, 2019 53.71 53.71 53.71 53.71 100 +0.30(+0.56%)
May 02, 2019 53.41 53.41 53.41 35 +0.00(+0.00%)
May 01, 2019 53.41 53.41 53.41 53.41 133 +0.28(+0.53%)
Apr 30, 2019 53.13 53.42 53.13 53.13 233 -0.26(-0.49%)
Apr 29, 2019 53.39 53.39 53.39 53.39 106 +0.89(+1.70%)
Apr 26, 2019 52.50 52.50 52.50 52.50 200 +0.00(+0.00%)
Apr 25, 2019 52.50 52.50 52.50 60 +0.00(+0.00%)
Apr 24, 2019 52.50 52.50 52.50 52.50 625 -1.14(-2.13%)
Apr 23, 2019 53.71 53.71 53.64 53.64 932 -1.46(-2.65%)
Apr 22, 2019 55.10 55.10 55.10 1 +0.00(+0.00%)
Apr 18, 2019 55.10 55.10 55.10 55.10 1,100 +0.15(+0.27%)
Apr 17, 2019 54.85 54.95 54.85 54.95 11,432 +1.42(+2.65%)
Apr 16, 2019 53.53 53.53 53.53 53.53 166 +0.75(+1.42%)
Apr 15, 2019 53.15 53.15 52.78 52.78 816 -0.37(-0.70%)
Apr 12, 2019 53.15 53.15 53.15 53.15 100 +2.42(+4.77%)
Apr 11, 2019 50.73 50.73 50.73 50.73 329 +0.99(+1.99%)
Apr 10, 2019 49.90 49.90 49.74 49.74 1,300 -0.45(-0.90%)
Apr 09, 2019 50.19 50.19 50.19 50.19 1,051 -0.16(-0.32%)
Apr 08, 2019 50.35 50.35 50.35 50.35 4,311 +0.67(+1.35%)
Apr 05, 2019 49.95 49.95 49.68 49.68 800 +0.40(+0.81%)
Apr 02, 2019 49.28 49.28 49.28 0 +1.59(+3.33%)
Apr 01, 2019 47.69 47.69 47.69 55 +0.00(+0.00%)
Mar 29, 2019 47.89 47.90 47.69 47.69 900 +0.37(+0.78%)
Mar 28, 2019 47.32 47.32 47.32 47.32 100 -0.68(-1.42%)
Mar 27, 2019 47.88 48.00 47.71 48.00 1,985 +1.21(+2.59%)
Mar 25, 2019 46.79 46.79 46.79 0 -0.24(-0.51%)
Mar 22, 2019 46.99 47.03 46.97 47.03 700 -1.61(-3.31%)
Mar 21, 2019 48.94 48.94 48.64 48.64 377 -2.45(-4.80%)
Mar 19, 2019 51.09 51.09 51.09 0 -0.22(-0.43%)
Mar 18, 2019 51.31 51.31 51.31 51.31 11,178 +1.47(+2.95%)
Mar 15, 2019 49.84 49.84 49.84 49.84 100 +0.52(+1.05%)
Mar 14, 2019 49.53 49.53 49.32 49.32 518 +0.00(+0.00%)
Mar 13, 2019 49.16 49.32 49.16 49.32 981 +0.52(+1.06%)
Mar 12, 2019 48.80 48.80 48.80 48.80 1,017 +0.98(+2.06%)
Mar 11, 2019 47.82 47.82 47.82 61 +0.00(+0.00%)
Mar 08, 2019 47.84 47.84 47.78 47.82 11,100 -0.61(-1.27%)
Mar 07, 2019 48.43 48.43 48.43 48.43 1,168 -1.79(-3.57%)
Mar 06, 2019 50.23 50.23 50.23 506 -0.20(-0.41%)
Mar 05, 2019 50.43 50.43 50.43 62 +0.00(+0.00%)
Mar 04, 2019 51.00 51.00 50.43 50.43 1,300 -0.43(-0.85%)
Mar 01, 2019 51.42 51.42 50.86 50.86 1,100 -0.38(-0.74%)
Feb 28, 2019 50.42 50.42 51.24 14,500 +0.82(+1.63%)
Feb 27, 2019 50.30 50.42 50.30 50.42 1,922 +1.92(+3.96%)
Feb 25, 2019 48.50 48.50 48.50 0 +1.06(+2.23%)
Feb 22, 2019 47.44 47.44 47.44 47.44 200 -0.65(-1.35%)
Feb 21, 2019 48.66 48.66 48.09 1,366 -0.57(-1.17%)
Feb 20, 2019 48.37 48.66 48.37 48.66 2,075 +0.92(+1.93%)
Feb 19, 2019 47.72 48.32 47.72 47.74 438 +0.44(+0.93%)
Feb 15, 2019 46.80 47.30 46.80 47.30 500 +0.50(+1.07%)
Feb 14, 2019 46.80 46.80 46.80 20,155 +0.00(+0.00%)
Feb 13, 2019 46.94 46.94 46.80 46.80 2,469 +0.12(+0.26%)
Feb 12, 2019 46.37 46.68 46.30 46.68 30,610 +1.26(+2.77%)
Feb 11, 2019 45.63 45.63 45.42 45.42 432 +0.37(+0.82%)
Feb 08, 2019 45.50 45.50 45.05 45.05 3,000 -1.23(-2.66%)
Feb 07, 2019 46.41 46.41 46.28 46.28 262 -1.47(-3.08%)
Feb 06, 2019 46.89 47.80 46.89 47.75 4,696 +0.63(+1.34%)
Feb 05, 2019 47.09 47.18 47.09 47.12 3,650 +1.60(+3.51%)
Feb 04, 2019 45.50 45.72 45.50 45.52 1,804 -1.33(-2.85%)
Feb 01, 2019 46.85 46.85 46.85 46.85 1,900 -0.35(-0.73%)
Jan 31, 2019 47.23 47.23 46.65 47.20 2,211 -1.15(-2.37%)
Jan 29, 2019 48.35 48.35 48.35 0 +0.44(+0.92%)
Jan 28, 2019 46.95 46.95 47.91 90 +0.96(+2.04%)
Jan 25, 2019 46.95 46.95 46.95 0 +0.00(+0.00%)
Jan 24, 2019 46.95 46.95 46.95 46.95 153 -0.44(-0.93%)
Jan 23, 2019 47.39 47.39 47.39 383 -0.53(-1.11%)
Jan 22, 2019 47.92 47.92 47.92 136 +0.00(+0.00%)
Jan 18, 2019 47.92 47.92 47.92 47.92 100 +0.40(+0.84%)
Jan 17, 2019 47.52 47.52 47.52 47.52 100 -1.91(-3.86%)
Jan 16, 2019 48.80 49.43 48.80 49.43 1,068 +1.96(+4.13%)
Jan 15, 2019 47.47 47.47 47.47 47.47 12,182 +0.23(+0.48%)
Jan 11, 2019 47.24 47.24 47.24 0 -0.01(-0.02%)
Jan 10, 2019 47.26 47.33 47.25 47.25 16,062 +0.07(+0.15%)
Jan 09, 2019 47.18 47.18 47.18 47.18 253 -0.09(-0.19%)
Jan 08, 2019 47.27 47.27 47.27 47.27 9,906 +0.31(+0.65%)
Jan 07, 2019 46.48 46.96 46.48 46.96 2,820 +0.75(+1.63%)
Jan 04, 2019 46.21 46.21 46.21 46.21 300 +1.81(+4.08%)
Jan 03, 2019 44.54 44.54 44.40 44.40 7,900 +0.38(+0.85%)
Jan 02, 2019 44.51 44.51 44.02 44.02 18,893 -0.74(-1.65%)
Dec 31, 2018 44.97 44.97 44.76 44.76 1,500 +0.10(+0.22%)
Dec 28, 2018 44.82 44.82 44.66 44.66 1,800 +0.89(+2.03%)
Dec 27, 2018 43.85 43.96 43.69 43.77 7,931 -0.33(-0.75%)
Dec 26, 2018 43.95 44.10 43.09 44.10 6,488 +0.10(+0.23%)
Dec 24, 2018 44.05 44.05 44.00 44.00 700 -0.54(-1.21%)
Dec 21, 2018 44.54 44.54 44.54 44.54 200 -0.38(-0.85%)
Dec 20, 2018 45.20 45.20 44.92 44.92 821 -1.23(-2.67%)
Dec 19, 2018 46.48 46.59 46.15 46.15 3,439 +0.33(+0.72%)
Dec 18, 2018 45.82 45.82 45.82 28 +0.00(+0.00%)
Dec 17, 2018 46.00 46.00 45.82 45.82 560 -2.23(-4.64%)
Dec 13, 2018 48.05 48.05 48.05 0 +0.66(+1.39%)
Dec 12, 2018 47.54 47.54 47.39 47.39 1,520 +1.42(+3.09%)
Dec 11, 2018 46.01 46.01 45.87 45.97 37,667 -0.02(-0.04%)
Dec 10, 2018 46.96 46.96 45.99 45.99 307 -2.06(-4.29%)
Dec 06, 2018 48.05 48.05 48.05 0 -1.01(-2.06%)
Dec 04, 2018 50.31 50.31 49.06 49.06 2,600 -1.55(-3.06%)
Dec 03, 2018 50.79 50.79 50.61 50.61 450 +0.05(+0.10%)
Nov 30, 2018 50.50 50.56 50.50 50.56 3,700 -0.23(-0.45%)
Nov 29, 2018 50.79 50.79 50.79 50.79 5,773 -0.50(-0.97%)
Nov 28, 2018 50.54 51.29 50.54 51.29 1,393 +0.17(+0.33%)
Nov 27, 2018 50.79 51.12 50.79 51.12 1,850 +0.34(+0.67%)
Nov 23, 2018 50.78 50.78 50.78 0 -0.55(-1.08%)
Nov 21, 2018 51.33 51.33 51.33 0 +0.00(+0.00%)
Nov 20, 2018 51.33 51.33 51.33 2,035 +0.00(+0.00%)
Nov 19, 2018 51.33 51.33 51.33 58 +0.00(+0.00%)
Nov 16, 2018 51.33 51.33 51.33 51.33 300 -0.31(-0.60%)
Nov 15, 2018 51.64 51.64 51.64 51.64 719 -0.06(-0.12%)
Nov 14, 2018 51.70 51.70 51.70 51.70 200 -0.16(-0.31%)
Nov 13, 2018 51.86 51.86 51.86 51.86 122 +0.82(+1.61%)
Nov 12, 2018 51.04 51.04 51.04 51.04 573 -1.20(-2.30%)
Nov 09, 2018 52.24 52.24 52.24 52.24 300 -1.14(-2.14%)
Nov 07, 2018 53.38 53.38 53.38 53.38 150 +0.19(+0.35%)
Nov 06, 2018 53.20 53.20 53.20 21 +0.00(+0.00%)
Nov 05, 2018 53.20 53.20 53.20 53.20 2,000 +0.75(+1.43%)
Nov 02, 2018 52.45 52.45 52.45 34 +0.00(+0.00%)
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.