STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. wages increase by most in a year in the first quarter, feed case for Fed to 'take its time'

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

36.08

-0.15

(-0.41%)

As of 12:18PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	36.20	36.31	35.98	36.08	36.08	67,997
Apr 29, 2024	36.16	36.39	36.07	36.23	36.23	126,600
Apr 26, 2024	36.18	36.32	35.59	35.88	35.88	141,200
Apr 25, 2024	36.43	36.96	36.15	36.80	36.80	151,200
Apr 24, 2024	36.13	36.52	35.99	36.50	36.50	94,100
Apr 23, 2024	36.00	36.49	35.99	36.46	36.46	90,500
Apr 22, 2024	35.42	35.79	35.29	35.58	35.58	96,800
Apr 19, 2024	34.82	35.07	34.79	34.85	34.85	81,000
Apr 18, 2024	34.59	35.00	34.57	34.61	34.61	101,500
Apr 17, 2024	34.41	34.59	34.01	34.25	34.25	183,700
Apr 16, 2024	34.13	34.13	33.77	34.08	34.08	501,500
Apr 15, 2024	35.27	35.39	34.68	34.73	34.73	163,500
Apr 12, 2024	34.77	35.00	34.61	34.64	34.64	134,000
Apr 11, 2024	35.44	35.46	34.71	35.30	35.30	130,300
Apr 10, 2024	35.71	36.08	35.57	35.81	35.81	109,800
Apr 09, 2024	36.56	36.62	36.11	36.31	36.31	97,200
Apr 08, 2024	36.38	36.48	36.26	36.42	36.42	226,900
Apr 05, 2024	35.79	36.13	35.71	36.06	36.06	272,000
Apr 04, 2024	36.64	36.68	35.79	35.81	35.81	489,100
Apr 03, 2024	35.88	36.17	35.86	35.95	35.95	543,300
Apr 02, 2024	35.27	35.28	35.12	35.20	35.20	102,500
Apr 01, 2024	34.71	35.85	34.71	35.55	35.55	162,300
Mar 28, 2024	35.53	35.76	35.47	35.74	35.74	272,100
Mar 27, 2024	35.10	35.34	34.91	35.14	35.14	461,400
Mar 26, 2024	34.74	34.91	34.68	34.81	34.81	220,300
Mar 25, 2024	33.95	34.05	33.83	33.99	33.99	243,900
Mar 22, 2024	34.20	34.22	33.93	34.00	34.00	144,500
Mar 21, 2024	33.84	34.21	33.84	34.01	34.01	121,700
Mar 20, 2024	33.32	34.06	33.32	34.06	34.06	102,000
Mar 19, 2024	33.73	33.81	33.56	33.57	33.57	130,300
Mar 18, 2024	33.46	33.48	33.32	33.46	33.46	161,700
Mar 15, 2024	33.02	33.49	33.02	33.43	33.43	110,700
Mar 14, 2024	33.14	33.22	32.60	32.69	32.69	105,900
Mar 13, 2024	33.53	33.65	33.22	33.32	33.32	220,000
Mar 12, 2024	32.70	32.76	32.55	32.63	32.63	100,300
Mar 11, 2024	32.18	32.46	32.17	32.46	32.46	225,800
Mar 08, 2024	32.27	32.40	32.09	32.18	32.18	215,300
Mar 07, 2024	31.62	32.05	31.62	31.94	31.94	269,600
Mar 06, 2024	31.34	31.39	31.10	31.20	31.20	378,000
Mar 05, 2024	30.90	31.17	30.87	31.00	31.00	96,400
Mar 04, 2024	30.98	31.16	30.92	31.05	31.05	196,500
Mar 01, 2024	30.46	30.50	30.17	30.50	30.50	137,000
Feb 29, 2024	30.16	30.16	29.88	29.96	29.96	365,100
Feb 28, 2024	29.85	30.09	29.83	29.98	29.98	517,300
Feb 27, 2024	30.01	30.20	29.96	30.20	30.20	118,500
Feb 26, 2024	30.01	30.10	29.85	29.97	29.97	132,000
Feb 23, 2024	30.66	30.68	30.43	30.56	30.56	90,100
Feb 22, 2024	30.44	30.48	30.34	30.41	30.41	184,500
Feb 21, 2024	30.12	30.32	30.08	30.24	30.24	261,700
Feb 20, 2024	29.74	29.98	29.74	29.88	29.88	272,100
Feb 16, 2024	29.36	29.43	29.05	29.19	29.19	164,200
Feb 15, 2024	28.81	29.22	28.79	29.13	29.13	154,200
Feb 14, 2024	28.94	28.98	28.79	28.93	28.93	175,100
Feb 13, 2024	29.01	29.01	28.53	28.69	28.69	170,200
Feb 12, 2024	29.06	29.20	29.00	29.13	29.13	179,500
Feb 09, 2024	28.81	28.96	28.58	28.94	28.94	170,000
Feb 08, 2024	29.53	29.60	29.28	29.32	29.32	180,700
Feb 07, 2024	29.64	29.67	29.42	29.63	29.63	235,700
Feb 06, 2024	29.59	29.81	29.46	29.59	29.59	174,900
Feb 05, 2024	30.15	30.21	30.00	30.09	30.09	428,700
Feb 02, 2024	30.45	30.55	30.18	30.35	30.35	2,369,800
Feb 01, 2024	31.50	31.59	30.80	31.10	31.10	386,400
Jan 31, 2024	34.01	34.10	33.49	33.51	33.51	117,300
Jan 30, 2024	33.75	33.82	33.60	33.75	33.75	116,600
Jan 29, 2024	33.60	33.78	33.44	33.78	33.78	95,700
Jan 26, 2024	33.99	34.05	33.84	33.89	33.89	101,100
Jan 25, 2024	33.62	33.69	33.30	33.64	33.64	266,700
Jan 24, 2024	33.86	33.93	33.60	33.60	33.60	116,300
Jan 23, 2024	33.20	33.33	32.98	33.33	33.33	101,000
Jan 22, 2024	33.63	33.72	33.37	33.40	33.40	106,000
Jan 19, 2024	33.05	33.29	32.92	33.29	33.29	224,500
Jan 18, 2024	33.05	33.10	32.77	33.08	33.08	592,100
Jan 17, 2024	32.57	32.78	32.51	32.73	32.73	103,900
Jan 16, 2024	32.95	33.17	32.84	32.95	32.95	112,600
Jan 12, 2024	33.55	33.71	33.31	33.39	33.39	111,800
Jan 11, 2024	33.90	34.00	33.10	33.64	33.64	112,000
Jan 10, 2024	34.15	34.44	34.06	34.38	34.38	109,600
Jan 09, 2024	34.15	34.33	34.08	34.21	34.21	173,500
Jan 08, 2024	34.54	34.74	34.47	34.71	34.71	153,500
Jan 05, 2024	34.34	34.75	34.30	34.56	34.56	166,300
Jan 04, 2024	34.06	34.47	34.06	34.35	34.35	299,800
Jan 03, 2024	33.68	33.82	33.54	33.65	33.65	170,000
Jan 02, 2024	34.56	34.79	34.53	34.66	34.66	86,100
Dec 29, 2023	34.71	34.77	34.49	34.74	34.74	81,600
Dec 28, 2023	34.59	34.71	34.54	34.61	34.61	111,200
Dec 27, 2023	34.83	35.05	34.77	35.03	35.03	98,900
Dec 26, 2023	34.50	34.95	34.50	34.95	34.95	78,100
Dec 22, 2023	34.72	34.79	34.51	34.63	34.63	101,700
Dec 21, 2023	34.33	34.63	34.24	34.62	34.62	96,500
Dec 20, 2023	34.43	34.55	34.09	34.09	34.09	84,100
Dec 19, 2023	34.17	34.32	34.12	34.26	34.26	95,500
Dec 18, 2023	33.98	34.09	33.86	34.01	34.01	174,600
Dec 15, 2023	34.23	34.57	34.16	34.16	34.16	216,100
Dec 14, 2023	34.30	34.71	34.07	34.58	34.58	162,200
Dec 13, 2023	32.72	33.17	32.41	33.11	33.11	84,600
Dec 12, 2023	32.81	32.85	32.71	32.82	32.82	83,700
Dec 11, 2023	32.96	33.06	32.79	32.91	32.91	107,900
Dec 08, 2023	33.03	33.39	33.03	33.37	33.37	90,800
Dec 07, 2023	32.78	33.05	32.78	33.04	33.04	127,400
Dec 06, 2023	32.69	32.85	32.43	32.49	32.49	98,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,798.51-213.11(-0.97%)

S&P 5005,073.69-42.48(-0.83%)

DOW38,005.90-380.19(-0.99%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL81.92-0.71(-0.86%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

BNP Paribas SA (BNPQY)

S&P/TSX
21,798.51
-213.11(-0.97%)

S&P 500
5,073.69
-42.48(-0.83%)

DOW
38,005.90
-380.19(-0.99%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
81.92
-0.71(-0.86%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)