BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

37.21

-0.12

(-0.32%)

At close: 04:00PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	36.43	37.21	36.43	37.21	37.21	78,000
May 20, 2024	37.55	37.57	37.13	37.33	37.33	74,200
May 17, 2024	38.06	38.80	37.09	37.27	37.27	156,500
May 17, 2024	2.491 Dividend
May 16, 2024	39.04	39.32	38.78	39.14	36.65	120,400
May 15, 2024	38.99	39.09	38.79	38.95	36.47	154,600
May 14, 2024	38.67	38.99	38.65	38.80	36.33	178,800
May 13, 2024	38.41	38.91	38.41	38.91	36.43	99,200
May 10, 2024	38.45	38.61	38.25	38.45	36.00	100,900
May 09, 2024	37.82	38.23	37.82	38.23	35.80	76,400
May 08, 2024	37.23	37.68	37.19	37.67	35.27	74,000
May 07, 2024	37.45	37.60	37.38	37.47	35.09	86,700
May 06, 2024	36.74	36.93	36.69	36.93	34.58	72,300
May 03, 2024	36.56	36.62	36.23	36.49	34.17	80,800
May 02, 2024	36.23	36.41	36.06	36.34	34.03	97,800
May 01, 2024	36.00	36.59	34.97	36.00	33.71	83,100
Apr 30, 2024	36.20	36.31	35.95	36.00	33.71	168,900
Apr 29, 2024	36.16	36.39	36.07	36.23	33.92	126,600
Apr 26, 2024	36.18	36.32	35.59	35.88	33.60	141,200
Apr 25, 2024	36.43	36.96	36.15	36.80	34.46	151,200
Apr 24, 2024	36.13	36.52	35.99	36.50	34.18	94,100
Apr 23, 2024	36.00	36.49	35.99	36.46	34.14	90,500
Apr 22, 2024	35.42	35.79	35.29	35.58	33.32	96,800
Apr 19, 2024	34.82	35.07	34.79	34.85	32.63	81,000
Apr 18, 2024	34.59	35.00	34.57	34.61	32.41	101,500
Apr 17, 2024	34.41	34.59	34.01	34.25	32.07	183,700
Apr 16, 2024	34.13	34.13	33.77	34.08	31.91	501,500
Apr 15, 2024	35.27	35.39	34.68	34.73	32.52	163,500
Apr 12, 2024	34.77	35.00	34.61	34.64	32.44	134,000
Apr 11, 2024	35.44	35.46	34.71	35.30	33.05	130,300
Apr 10, 2024	35.71	36.08	35.57	35.81	33.53	109,800
Apr 09, 2024	36.56	36.62	36.11	36.31	34.00	97,200
Apr 08, 2024	36.38	36.48	36.26	36.42	34.10	226,900
Apr 05, 2024	35.79	36.13	35.71	36.06	33.77	272,000
Apr 04, 2024	36.64	36.68	35.79	35.81	33.53	489,100
Apr 03, 2024	35.88	36.17	35.86	35.95	33.66	543,300
Apr 02, 2024	35.27	35.28	35.12	35.20	32.96	102,500
Apr 01, 2024	34.71	35.85	34.71	35.55	33.29	162,300
Mar 28, 2024	35.53	35.76	35.47	35.74	33.47	272,100
Mar 27, 2024	35.10	35.34	34.91	35.14	32.90	461,400
Mar 26, 2024	34.74	34.91	34.68	34.81	32.59	220,300
Mar 25, 2024	33.95	34.05	33.83	33.99	31.83	243,900
Mar 22, 2024	34.20	34.22	33.93	34.00	31.84	144,500
Mar 21, 2024	33.84	34.21	33.84	34.01	31.85	121,700
Mar 20, 2024	33.32	34.06	33.32	34.06	31.89	102,000
Mar 19, 2024	33.73	33.81	33.56	33.57	31.43	130,300
Mar 18, 2024	33.46	33.48	33.32	33.46	31.33	161,700
Mar 15, 2024	33.02	33.49	33.02	33.43	31.30	110,700
Mar 14, 2024	33.14	33.22	32.60	32.69	30.61	105,900
Mar 13, 2024	33.53	33.65	33.22	33.32	31.20	220,000
Mar 12, 2024	32.70	32.76	32.55	32.63	30.55	100,300
Mar 11, 2024	32.18	32.46	32.17	32.46	30.39	225,800
Mar 08, 2024	32.27	32.40	32.09	32.18	30.13	215,300
Mar 07, 2024	31.62	32.05	31.62	31.94	29.91	269,600
Mar 06, 2024	31.34	31.39	31.10	31.20	29.21	378,000
Mar 05, 2024	30.90	31.17	30.87	31.00	29.03	96,400
Mar 04, 2024	30.98	31.16	30.92	31.05	29.07	196,500
Mar 01, 2024	30.46	30.50	30.17	30.50	28.56	137,000
Feb 29, 2024	30.16	30.16	29.88	29.96	28.05	365,100
Feb 28, 2024	29.85	30.09	29.83	29.98	28.07	517,300
Feb 27, 2024	30.01	30.20	29.96	30.20	28.28	118,500
Feb 26, 2024	30.01	30.10	29.85	29.97	28.06	132,000
Feb 23, 2024	30.66	30.68	30.43	30.56	28.62	90,100
Feb 22, 2024	30.44	30.48	30.34	30.41	28.47	184,500
Feb 21, 2024	30.12	30.32	30.08	30.24	28.32	261,700
Feb 20, 2024	29.74	29.98	29.74	29.88	27.98	272,100
Feb 16, 2024	29.36	29.43	29.05	29.19	27.33	164,200
Feb 15, 2024	28.81	29.22	28.79	29.13	27.28	154,200
Feb 14, 2024	28.94	28.98	28.79	28.93	27.09	175,100
Feb 13, 2024	29.01	29.01	28.53	28.69	26.86	170,200
Feb 12, 2024	29.06	29.20	29.00	29.13	27.28	179,500
Feb 09, 2024	28.81	28.96	28.58	28.94	27.10	170,000
Feb 08, 2024	29.53	29.60	29.28	29.32	27.45	180,700
Feb 07, 2024	29.64	29.67	29.42	29.63	27.74	235,700
Feb 06, 2024	29.59	29.81	29.46	29.59	27.71	174,900
Feb 05, 2024	30.15	30.21	30.00	30.09	28.17	428,700
Feb 02, 2024	30.45	30.55	30.18	30.35	28.42	2,369,800
Feb 01, 2024	31.50	31.59	30.80	31.10	29.12	386,400
Jan 31, 2024	34.01	34.10	33.49	33.51	31.38	117,300
Jan 30, 2024	33.75	33.82	33.60	33.75	31.60	116,600
Jan 29, 2024	33.60	33.78	33.44	33.78	31.63	95,700
Jan 26, 2024	33.99	34.05	33.84	33.89	31.73	101,100
Jan 25, 2024	33.62	33.69	33.30	33.64	31.50	266,700
Jan 24, 2024	33.86	33.93	33.60	33.60	31.46	116,300
Jan 23, 2024	33.20	33.33	32.98	33.33	31.21	101,000
Jan 22, 2024	33.63	33.72	33.37	33.40	31.27	106,000
Jan 19, 2024	33.05	33.29	32.92	33.29	31.17	224,500
Jan 18, 2024	33.05	33.10	32.77	33.08	30.97	592,100
Jan 17, 2024	32.57	32.78	32.51	32.73	30.65	103,900
Jan 16, 2024	32.95	33.17	32.84	32.95	30.85	112,600
Jan 12, 2024	33.55	33.71	33.31	33.39	31.26	111,800
Jan 11, 2024	33.90	34.00	33.10	33.64	31.50	112,000
Jan 10, 2024	34.15	34.44	34.06	34.38	32.19	109,600
Jan 09, 2024	34.15	34.33	34.08	34.21	32.03	173,500
Jan 08, 2024	34.54	34.74	34.47	34.71	32.50	153,500
Jan 05, 2024	34.34	34.75	34.30	34.56	32.36	166,300
Jan 04, 2024	34.06	34.47	34.06	34.35	32.16	299,800
Jan 03, 2024	33.68	33.82	33.54	33.65	31.51	170,000
Jan 02, 2024	34.56	34.79	34.53	34.66	32.45	86,100
Dec 29, 2023	34.71	34.77	34.49	34.74	32.53	81,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7335-0.0001(-0.01%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,624.30-1,606.80(-1.65%)

BNP Paribas SA (BNPQY)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7335
-0.0001(-0.01%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,624.30
-1,606.80(-1.65%)