BNP Paribas ADR

BNPQY
🏛️ usa →
45.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.53 34.79 33.53 34.79 0.1M
2021-12-30 34.37 34.50 34.36 34.36 0.2M
2021-12-29 34.43 34.59 34.41 34.53 0.2M
2021-12-28 34.29 34.51 34.29 34.48 0.2M
2021-12-27 34.12 34.37 34.03 34.35 0.3M
2021-12-23 33.81 34.10 33.81 33.94 0.2M
2021-12-22 33.28 33.71 33.23 33.71 0.1M
2021-12-21 33.03 33.34 32.99 33.17 0.2M
2021-12-20 32.16 32.16 31.80 32.10 0.2M
2021-12-17 31.69 31.70 31.38 31.39 0.2M
2021-12-16 32.19 32.52 31.87 32.07 0.3M
2021-12-15 31.78 31.80 31.35 31.72 0.2M
2021-12-14 31.37 31.76 31.37 31.57 0.2M
2021-12-13 31.57 31.97 31.47 31.60 0.2M
2021-12-10 31.96 32.22 31.85 32.16 0.4M
2021-12-09 32.42 32.56 32.21 32.30 0.2M
2021-12-08 32.93 33.09 32.83 32.98 0.1M
2021-12-07 32.89 32.92 32.71 32.75 0.2M
2021-12-06 32.12 32.45 32.11 32.27 0.2M
2021-12-03 31.91 32.13 31.42 31.78 0.2M
2021-12-02 31.68 32.22 31.63 32.07 0.2M
2021-12-01 32.03 32.27 31.17 31.17 0.2M
2021-11-30 31.42 31.56 30.95 31.20 0.2M
2021-11-29 31.70 31.92 31.17 31.37 0.3M
2021-11-26 31.59 31.69 31.20 31.48 0.2M
2021-11-24 32.82 33.08 32.74 32.87 0.1M
2021-11-23 33.25 33.36 33.13 33.32 0.1M
2021-11-22 33.11 33.23 32.92 32.92 0.1M
2021-11-19 32.55 32.79 32.39 32.60 0.2M
2021-11-18 33.78 34.02 33.68 33.90 0.2M
2021-11-17 34.18 34.29 34.04 34.15 0.1M
2021-11-16 34.35 34.44 34.18 34.18 0.1M
2021-11-15 34.82 35.19 34.82 34.82 0.1M
2021-11-12 33.90 34.10 33.87 33.98 0.3M
2021-11-11 34.19 34.27 33.88 34.20 2.3M
2021-11-10 34.23 34.33 33.81 34.00 0.1M
2021-11-09 34.28 34.36 34.00 34.14 0.1M
2021-11-08 34.60 34.79 34.34 34.38 0.1M
2021-11-05 34.69 34.77 34.30 34.59 1.0M
2021-11-04 34.44 34.45 33.75 34.45 0.5M
2021-11-03 34.34 35.00 34.31 34.90 0.3M
2021-11-02 34.00 34.47 34.00 34.40 0.1M
2021-11-01 34.39 34.82 34.04 34.69 0.2M
2021-10-29 33.62 33.84 33.23 33.50 0.1M
2021-10-28 33.27 33.90 33.21 33.90 0.2M
2021-10-27 33.48 33.71 33.28 33.49 0.1M
2021-10-26 33.69 33.94 33.65 33.83 0.1M
2021-10-25 33.96 34.01 33.74 33.82 0.1M
2021-10-22 33.60 33.85 33.56 33.75 0.1M
2021-10-21 33.71 33.79 33.57 33.68 0.2M
2021-10-20 33.62 34.04 33.59 33.87 0.2M
2021-10-19 33.73 33.96 33.72 33.91 0.2M
2021-10-18 33.82 33.94 33.54 33.74 0.4M
2021-10-15 33.71 33.91 33.29 33.85 0.1M
2021-10-14 33.01 33.14 32.59 32.86 0.2M
2021-10-13 32.72 32.87 32.33 32.85 0.1M
2021-10-12 32.98 33.08 32.80 32.94 0.1M
2021-10-11 33.44 33.44 32.89 32.89 0.2M
2021-10-08 33.13 33.28 32.95 33.04 0.2M
2021-10-07 33.23 33.48 32.86 32.94 0.2M
2021-10-06 32.54 32.99 32.29 32.84 0.2M
2021-10-05 32.56 33.01 32.45 32.94 0.3M
2021-10-04 31.98 32.15 31.58 31.68 0.2M
2021-10-01 31.83 32.12 31.55 32.11 0.3M
2021-09-30 32.20 32.39 31.97 32.06 0.1M
2021-09-29 31.88 32.29 31.77 32.07 0.2M
2021-09-28 32.21 32.33 31.94 32.15 2.2M
2021-09-27 32.28 32.42 31.99 32.39 0.1M
2021-09-24 30.99 31.61 30.99 31.56 0.1M
2021-09-23 31.50 32.37 31.50 32.21 0.2M
2021-09-22 31.12 31.52 31.06 31.09 0.3M
2021-09-21 30.37 30.52 30.01 30.29 0.1M
2021-09-20 30.16 30.16 29.70 30.08 0.1M
2021-09-17 32.09 32.11 31.41 31.60 0.1M
2021-09-16 32.23 32.23 31.79 32.13 0.2M
2021-09-15 31.73 32.03 31.64 32.03 1.5M
2021-09-14 31.96 32.01 31.36 31.44 0.1M
2021-09-13 31.81 32.00 31.68 31.92 0.1M
2021-09-10 31.52 31.52 31.08 31.14 0.3M
2021-09-09 31.53 31.89 31.53 31.71 0.2M
2021-09-08 31.66 31.93 31.51 31.60 0.1M
2021-09-07 32.20 32.32 32.06 32.06 0.1M
2021-09-03 32.19 32.21 31.95 32.11 0.1M
2021-09-02 32.07 32.60 32.07 32.44 0.1M
2021-09-01 32.09 32.59 32.08 32.47 0.2M
2021-08-31 31.33 31.80 31.33 31.64 0.3M
2021-08-30 31.40 31.62 30.95 31.05 0.4M
2021-08-27 31.32 31.74 31.09 31.74 0.1M
2021-08-26 31.65 31.82 31.40 31.45 0.2M
2021-08-25 31.49 32.01 31.49 31.98 0.2M
2021-08-24 31.01 31.34 31.00 31.24 0.1M
2021-08-23 31.09 31.11 30.74 31.06 0.1M
2021-08-20 30.13 30.70 30.13 30.68 0.2M
2021-08-19 30.41 30.77 30.32 30.38 0.2M
2021-08-18 30.64 31.39 30.64 30.95 0.2M
2021-08-17 31.33 31.33 30.74 30.93 0.2M
2021-08-16 31.80 31.86 31.56 31.86 0.2M
2021-08-13 32.08 32.24 31.95 32.11 0.2M
2021-08-12 32.24 32.24 31.89 32.11 0.3M
2021-08-11 32.01 32.40 32.01 32.38 0.2M
2021-08-10 31.30 31.84 31.30 31.73 0.2M
2021-08-09 31.93 32.02 31.61 31.94 0.2M
2021-08-06 31.51 32.01 31.51 32.01 0.1M
2021-08-05 30.85 31.12 30.82 31.01 0.2M
2021-08-04 30.50 30.91 30.50 30.69 0.1M
2021-08-03 30.32 30.71 30.19 30.69 0.6M
2021-08-02 30.44 30.72 30.16 30.20 0.2M
2021-07-30 30.56 30.95 30.49 30.52 0.2M
2021-07-29 30.87 31.19 30.82 31.01 0.9M
2021-07-28 30.22 30.47 29.99 30.36 0.2M
2021-07-27 29.88 30.47 29.88 30.29 0.2M
2021-07-26 30.26 30.69 30.02 30.44 0.2M
2021-07-23 30.00 30.00 29.69 29.80 0.3M
2021-07-22 29.74 29.80 29.32 29.32 0.2M
2021-07-21 29.10 29.88 29.10 29.76 0.4M
2021-07-20 27.94 28.87 27.94 28.86 0.2M
2021-07-19 28.38 28.39 27.89 27.99 0.3M
2021-07-16 29.75 29.92 29.24 29.28 0.1M
2021-07-15 29.71 30.03 29.69 29.94 0.1M
2021-07-14 30.20 30.49 30.16 30.39 0.1M
2021-07-13 30.16 30.31 29.92 30.08 0.3M
2021-07-12 30.00 30.40 29.79 30.37 0.2M
2021-07-09 30.13 30.36 29.83 30.28 0.9M
2021-07-08 29.39 29.69 29.12 29.25 1.4M
2021-07-07 30.19 30.62 29.89 30.10 0.3M
2021-07-06 31.34 31.53 30.64 30.85 0.2M
2021-07-02 31.45 31.50 31.02 31.19 0.1M
2021-07-01 31.76 31.82 31.41 31.78 0.1M
2021-06-30 31.46 31.66 31.15 31.32 0.2M
2021-06-29 32.13 32.17 31.77 31.89 0.2M
2021-06-28 32.26 32.26 31.67 32.00 0.3M
2021-06-25 32.38 32.71 32.35 32.68 0.1M
2021-06-24 32.13 32.53 32.13 32.38 0.3M
2021-06-23 32.14 32.22 31.76 31.96 0.1M
2021-06-22 31.97 32.36 31.77 32.24 0.4M
2021-06-21 31.97 32.28 31.97 32.18 0.4M
2021-06-18 32.34 32.34 31.76 31.76 0.2M
2021-06-17 34.31 34.31 33.36 33.47 0.1M
2021-06-16 33.66 34.10 33.56 33.79 0.1M
2021-06-15 34.13 34.59 34.08 34.36 0.7M
2021-06-14 34.25 34.46 34.21 34.30 0.3M
2021-06-11 33.95 34.31 33.85 34.31 0.3M
2021-06-10 34.54 34.55 33.95 33.95 0.4M
2021-06-09 34.27 34.37 34.02 34.23 0.2M
2021-06-08 34.64 34.80 34.41 34.66 0.1M
2021-06-07 34.95 35.31 34.88 35.16 0.1M
2021-06-04 34.99 35.00 34.76 34.92 0.3M
2021-06-03 34.73 35.03 34.73 34.94 0.1M
2021-06-02 34.56 34.95 34.56 34.75 0.2M
2021-06-01 34.55 34.95 34.55 34.73 0.1M
2021-05-28 34.04 34.68 33.94 34.49 0.3M
2021-05-27 33.91 34.51 33.91 34.51 0.2M
2021-05-26 33.22 33.58 33.07 33.42 0.2M
2021-05-25 34.19 34.35 33.73 33.97 0.2M
2021-05-24 33.53 34.05 33.53 33.92 0.2M
2021-05-21 34.06 34.66 33.49 33.80 0.1M
2021-05-20 33.54 34.18 33.54 33.98 0.2M
2021-05-19 34.13 34.70 33.67 34.02 0.2M
2021-05-18 34.98 35.11 34.75 35.00 1.8M
2021-05-17 34.56 34.85 34.40 34.73 0.2M
2021-05-14 34.65 35.09 34.55 34.92 1.4M
2021-05-13 33.59 34.19 33.50 34.17 0.9M
2021-05-12 33.95 34.33 33.75 33.81 2.9M
2021-05-11 33.60 34.08 33.60 33.98 3.1M
2021-05-10 33.58 34.00 33.50 33.59 0.2M
2021-05-07 33.16 33.58 32.88 33.50 0.1M
2021-05-06 33.00 33.21 32.79 33.21 0.2M
2021-05-05 32.91 32.98 32.65 32.92 0.2M
2021-05-04 32.35 32.50 31.75 32.18 0.1M
2021-05-03 32.26 32.38 32.03 32.28 0.1M
2021-04-30 32.05 32.26 31.95 32.07 0.1M
2021-04-29 32.84 32.99 32.34 32.63 0.2M
2021-04-28 32.13 32.31 31.91 32.29 0.4M
2021-04-27 31.39 31.45 31.21 31.37 2.6M
2021-04-26 31.01 31.39 31.01 31.35 2.1M
2021-04-23 30.26 30.66 30.13 30.55 0.9M
2021-04-22 30.33 30.59 30.13 30.46 0.2M
2021-04-21 29.94 30.64 29.86 30.57 0.1M
2021-04-20 31.22 31.22 30.40 30.57 0.2M
2021-04-19 32.00 32.21 31.95 32.07 0.2M
2021-04-16 31.50 31.81 31.37 31.80 0.1M
2021-04-15 31.22 31.49 30.92 31.17 0.3M
2021-04-14 30.57 31.15 30.57 31.03 0.1M
2021-04-13 30.73 31.02 30.63 30.80 0.2M
2021-04-12 30.90 30.96 30.60 30.66 0.1M
2021-04-09 30.81 30.90 30.59 30.74 0.1M
2021-04-08 31.00 31.22 30.74 31.18 0.3M
2021-04-07 30.97 31.32 30.87 31.22 0.1M
2021-04-06 31.03 31.07 30.71 30.88 0.2M
2021-04-05 31.25 31.77 30.83 31.50 0.1M
2021-04-01 30.43 30.98 30.32 30.93 0.4M
2021-03-31 30.50 30.69 30.49 30.60 0.3M
2021-03-30 30.53 31.03 30.49 30.92 0.3M
2021-03-29 30.00 30.22 29.76 30.08 0.1M
2021-03-26 30.21 30.71 30.21 30.71 0.2M
2021-03-25 29.98 30.21 29.55 30.11 0.1M
2021-03-24 29.97 30.31 29.97 30.03 0.1M
2021-03-23 29.70 30.04 29.59 29.63 0.1M
2021-03-22 30.47 30.51 30.19 30.35 0.1M
2021-03-19 30.57 30.80 30.25 30.57 0.2M
2021-03-18 31.41 31.62 30.87 30.87 0.1M
2021-03-17 31.05 31.20 30.70 31.01 0.2M
2021-03-16 30.89 30.92 30.27 30.55 0.5M
2021-03-15 31.30 31.30 30.69 31.04 1.3M
2021-03-12 31.64 31.86 31.50 31.79 0.2M
2021-03-11 31.06 31.48 30.85 31.33 0.3M
2021-03-10 31.32 31.77 31.29 31.71 0.2M
2021-03-09 30.91 31.55 30.84 31.18 0.4M
2021-03-08 31.71 31.97 31.41 31.57 0.1M
2021-03-05 31.05 31.37 30.66 31.26 0.2M
2021-03-04 30.99 31.29 30.56 30.73 1.3M
2021-03-03 31.11 31.36 30.92 31.13 0.2M
2021-03-02 30.38 30.75 30.38 30.64 0.2M
2021-03-01 29.79 30.03 29.66 29.83 0.5M
2021-02-26 30.00 30.27 29.67 29.84 0.3M
2021-02-25 31.34 31.46 30.16 30.38 0.2M
2021-02-24 30.30 30.69 30.07 30.67 0.1M
2021-02-23 30.05 30.33 29.68 30.15 0.2M
2021-02-22 29.58 30.26 29.50 30.02 2.7M
2021-02-19 29.10 29.51 29.08 29.34 0.7M
2021-02-18 28.67 28.84 28.40 28.61 0.1M
2021-02-17 29.00 29.00 28.58 28.80 0.2M
2021-02-16 28.73 29.11 28.47 28.99 0.2M
2021-02-12 27.67 28.43 27.67 28.28 0.3M
2021-02-11 27.85 27.95 27.61 27.86 0.2M
2021-02-10 27.38 27.61 27.22 27.31 1.0M
2021-02-09 26.36 26.80 26.34 26.76 0.2M
2021-02-08 26.67 26.80 26.55 26.67 0.1M
2021-02-05 26.30 26.52 26.12 26.24 0.1M
2021-02-04 25.56 25.80 25.38 25.65 0.2M
2021-02-03 25.10 25.43 25.10 25.43 0.1M
2021-02-02 25.04 25.20 24.98 25.20 0.1M
2021-02-01 24.57 24.57 24.27 24.53 0.2M
2021-01-29 24.61 24.61 24.00 24.16 0.1M
2021-01-28 24.85 25.26 24.85 25.14 0.3M
2021-01-27 24.73 24.73 24.13 24.23 0.1M
2021-01-26 25.70 25.77 25.35 25.43 0.2M
2021-01-25 25.16 25.31 24.87 25.30 0.1M
2021-01-22 26.18 26.42 26.04 26.19 0.3M
2021-01-21 27.28 27.28 26.87 27.06 0.1M
2021-01-20 26.85 27.10 26.66 27.10 0.1M
2021-01-19 27.12 27.12 26.74 26.86 0.3M
2021-01-15 27.22 27.52 26.64 26.88 0.1M
2021-01-14 27.38 27.63 27.21 27.56 0.9M
2021-01-13 27.39 27.61 27.39 27.44 0.1M
2021-01-12 27.68 27.72 27.46 27.52 0.5M
2021-01-11 27.12 27.61 27.12 27.47 0.2M
2021-01-08 27.78 28.01 27.55 27.89 0.2M
2021-01-07 28.12 28.56 28.12 28.44 0.1M
2021-01-06 27.76 28.34 27.70 27.96 0.3M
2021-01-05 26.20 26.71 26.02 26.46 0.1M
2021-01-04 26.62 26.73 26.06 26.26 0.2M