Dark

BNPQY
BNP PARIBAS SPONS ADR
stock OTC ADR

EOD

May 30, 2025

43.97USD+0.606%(+0.27)162,447

Pre-market

0.00USD-100.000%(-43.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	43.9299	44.0200	43.49000	43.9700	+0.606%	162,447	0.000%
2025-05-29	44.0600	44.0600	43.53000	43.7050	+1.029%	132,485	+0.606%
2025-05-28	43.6300	43.6300	43.23000	43.2600	-1.749%	130,119	+1.641%
2025-05-27	44.3400	44.3400	43.89000	44.0300	+1.803%	113,474	-0.136%
2025-05-23	42.7899	43.2800	42.77000	43.2500	-1.368%	185,158	+1.665%
2025-05-22	43.7500	43.9400	43.60000	43.8500	+0.573%	102,448	+0.274%
2025-05-21	44.5799	44.5800	43.60000	43.6000	-0.796%	200,443	+0.849%
2025-05-20	43.9900	44.1900	43.72000	43.9500	+0.780%	156,354	+0.046%
2025-05-19	43.0799	43.6100	43.00000	43.6100	+3.759%	265,666	+0.825%
2025-05-16	42.4400	42.4400	41.51000	42.0300	-5.720%	233,120	+4.616%
2025-05-15	44.9699	45.1500	44.52000	44.5800	-0.911%	241,192	-1.368%
2025-05-14	44.3501	46.9000	44.35000	44.9900	+1.580%	192,763	-2.267%
2025-05-13	44.0400	44.4600	43.75000	44.2900	+0.408%	291,530	-0.723%
2025-05-12	44.2700	44.3500	43.74000	44.1100	+1.239%	262,891	-0.317%
2025-05-09	43.5800	43.6800	43.46750	43.5700	+0.973%	183,397	+0.918%
2025-05-08	43.4100	43.5300	43.15000	43.1500	-0.116%	322,393	+1.900%
2025-05-07	43.2200	43.4300	43.00000	43.2000	+0.209%	299,879	+1.782%
2025-05-06	43.0999	43.3300	43.00000	43.1100	-0.439%	233,272	+1.995%
2025-05-05	43.3999	43.5200	43.30000	43.3000	-0.688%	201,812	+1.547%
2025-05-02	43.3900	43.6240	43.25000	43.6000	+3.000%	419,316	+0.849%
2025-05-01	43.0800	43.0800	41.34000	42.3300	+0.308%	236,815	+3.874%
2025-04-30	41.8400	42.4700	41.72000	42.2000	-1.333%	251,437	+4.194%
2025-04-29	42.7401	42.8700	42.54000	42.7700	+0.706%	451,499	+2.806%
2025-04-28	42.3600	42.4700	42.13000	42.4700	+2.067%	354,688	+3.532%
2025-04-25	41.3599	41.7100	41.24000	41.6100	+0.483%	133,917	+5.672%
2025-04-24	41.0400	41.4500	40.97000	41.4100	-1.334%	215,614	+6.182%
2025-04-23	42.1800	42.4500	41.70000	41.9700	+1.968%	292,208	+4.765%
2025-04-22	40.8101	41.4100	40.68000	41.1600	+3.417%	222,465	+6.827%
2025-04-21	39.8400	41.5000	39.34000	39.8000	-1.265%	297,766	+10.477%
2025-04-17	39.9585	40.6200	39.88000	40.3100	+0.124%	306,323	+9.080%
2025-04-16	40.1900	40.7500	40.15000	40.2600	+0.978%	672,311	+9.215%
2025-04-15	39.7400	40.0900	39.65000	39.8700	+2.336%	230,309	+10.283%
2025-04-14	38.9000	39.2100	38.63000	38.9600	+1.909%	334,448	+12.859%
2025-04-11	36.6301	38.2500	36.63010	38.2300	+0.341%	494,145	+15.014%
2025-04-10	38.1200	38.1800	37.02000	38.1000	-1.703%	777,279	+15.407%
2025-04-09	35.1100	39.2600	34.99000	38.7600	+9.677%	848,115	+13.442%
2025-04-08	37.1901	37.2400	34.77000	35.3400	-2.671%	492,761	+24.420%
2025-04-07	36.0900	37.8000	35.50000	36.3100	-2.523%	555,590	+21.096%
2025-04-04	38.2000	38.3600	37.14000	37.2500	-8.206%	568,659	+18.040%
2025-04-03	41.1900	41.3500	40.52000	40.5800	-4.134%	209,304	+8.354%
2025-04-02	41.5800	42.3410	41.53000	42.3300	-0.330%	193,940	+3.874%
2025-04-01	42.0500	42.7100	41.69000	42.4700	+1.700%	445,995	+3.532%
2025-03-31	41.7000	41.8400	41.36000	41.7600	-1.764%	196,613	+5.292%
2025-03-28	42.9200	42.9300	42.32000	42.5100	-1.323%	450,018	+3.434%
2025-03-27	43.1600	43.3400	42.89200	43.0800	-0.023%	112,747	+2.066%
2025-03-26	43.4301	43.7600	42.98000	43.0900	-2.423%	368,338	+2.042%
2025-03-25	43.8400	44.2900	43.74000	44.1600	+2.745%	384,532	-0.430%
2025-03-24	43.4399	43.4800	42.74000	42.9800	-0.371%	273,191	+2.303%
2025-03-21	43.0400	43.4400	43.01000	43.1400	+0.372%	296,199	+1.924%
2025-03-20	42.6700	43.0525	42.53000	42.9800	-2.650%	640,040	+2.303%
2025-03-19	43.8000	44.2950	43.76500	44.1500	+0.295%	1,047,478	-0.408%
2025-03-18	43.6601	44.0600	43.51000	44.0200	+2.971%	302,431	-0.114%
2025-03-17	42.1400	42.8000	42.14000	42.7500	+3.186%	461,668	+2.854%
2025-03-14	41.1700	41.5200	41.01000	41.4300	+3.809%	214,513	+6.131%
2025-03-13	39.9800	40.1700	39.80000	39.9100	-0.943%	234,568	+10.173%
2025-03-12	40.5500	40.6300	40.10000	40.2900	-0.149%	337,675	+9.134%
2025-03-11	40.1900	40.5500	39.46000	40.3500	0.000%	298,168	+8.971%
2025-03-10	40.7300	40.8200	40.05000	40.3500	-3.699%	646,964	+8.971%
2025-03-07	41.5900	41.9600	41.36000	41.9000	+1.699%	225,712	+4.940%
2025-03-06	41.5200	42.0400	41.12000	41.2000	+1.378%	548,196	+6.723%
2025-03-05	40.0801	40.7500	40.08000	40.6400	+4.232%	431,448	+8.194%
2025-03-04	37.7501	39.2800	37.32000	38.9900	+0.567%	298,170	+12.773%
2025-03-03	38.8400	39.0500	38.43000	38.7700	+3.029%	279,242	+13.412%
2025-02-28	37.7300	37.9900	37.19000	37.6300	-0.581%	279,355	+16.848%
2025-02-27	37.7300	38.0650	37.57000	37.8500	-0.316%	318,185	+16.169%
2025-02-26	37.9201	38.3300	37.81590	37.9700	-0.706%	161,498	+15.802%
2025-02-25	38.0700	38.2500	37.76660	38.2400	+2.962%	189,215	+14.984%
2025-02-24	37.3600	37.3700	37.02000	37.1400	+0.514%	565,842	+18.390%
2025-02-21	37.1300	37.2400	36.89000	36.9500	-0.885%	120,316	+18.999%
2025-02-20	37.2500	37.3400	37.00500	37.2800	+1.747%	180,513	+17.945%
2025-02-19	36.6400	36.6700	36.43000	36.6400	-1.213%	140,726	+20.005%
2025-02-18	36.8500	37.2400	36.85000	37.0900	+0.925%	390,978	+18.549%
2025-02-14	36.7801	36.9500	36.70000	36.7500	+0.685%	160,292	+19.646%
2025-02-13	36.4001	36.6800	36.28000	36.5000	-2.040%	296,213	+20.466%
2025-02-12	36.5700	37.3200	36.57000	37.2600	+2.138%	860,410	+18.009%
2025-02-11	36.0900	36.5000	36.04000	36.4800	+1.109%	419,613	+20.532%
2025-02-10	35.9200	36.2600	35.81000	36.0800	+0.923%	591,616	+21.868%
2025-02-07	36.0400	36.1900	35.75000	35.7500	+0.733%	462,050	+22.993%
2025-02-06	35.0700	35.5000	35.06000	35.4900	+2.494%	128,437	+23.894%
2025-02-05	34.5900	34.6300	34.30000	34.6263	-0.442%	195,404	+26.984%
2025-02-04	34.1300	34.8200	34.13000	34.7800	+4.602%	591,668	+26.423%
2025-02-03	32.9300	33.4200	32.76000	33.2500	-2.464%	272,712	+32.241%
2025-01-31	34.0400	34.3500	33.87000	34.0900	-0.554%	435,528	+28.982%
2025-01-30	34.2000	34.5000	34.04000	34.2800	+2.024%	288,754	+28.267%
2025-01-29	33.6000	33.9900	33.52000	33.6000	-0.503%	170,986	+30.863%
2025-01-28	33.8200	33.9200	33.53000	33.7700	-0.207%	190,495	+30.204%
2025-01-27	33.8200	33.9500	33.66000	33.8400	+1.257%	382,854	+29.935%
2025-01-24	33.3801	33.5000	33.26000	33.4200	+0.784%	264,708	+31.568%
2025-01-23	32.8900	33.1800	32.81000	33.1600	+2.094%	272,318	+32.600%
2025-01-22	32.5000	32.5400	32.36000	32.4800	-1.277%	364,577	+35.376%
2025-01-21	32.6900	32.9000	32.61000	32.9000	+2.912%	312,386	+33.647%
2025-01-17	31.9600	32.2070	31.90200	31.9690	-0.159%	221,821	+37.539%
2025-01-16	31.9201	32.1400	31.90000	32.0200	+0.282%	590,343	+37.320%
2025-01-15	31.9300	32.1150	31.83750	31.9300	+1.785%	236,487	+37.707%
2025-01-14	31.2000	31.4400	31.10000	31.3700	+1.983%	695,402	+40.166%
2025-01-13	30.3900	30.8200	30.35000	30.7600	+0.589%	445,845	+42.945%
2025-01-10	30.7400	30.8500	30.27500	30.5800	-1.609%	459,344	+43.787%
2025-01-08	30.6400	31.0800	30.53000	31.0800	-0.417%	624,628	+41.474%
2025-01-07	31.6699	31.7100	31.17000	31.2100	+0.645%	838,338	+40.884%
2025-01-06	30.8700	31.4200	30.83000	31.0100	+2.716%	780,957	+41.793%
2025-01-03	30.2800	30.2800	29.92000	30.1900	-0.363%	466,793	+45.644%
2025-01-02	30.4500	30.5300	30.13000	30.3000	-1.303%	491,247	+45.116%
2024-12-31	30.7300	30.8987	30.56000	30.7000	-0.098%	152,384	+43.225%
2024-12-30	30.6500	30.7710	30.46000	30.7300	+0.754%	405,150	+43.085%
2024-12-27	30.4100	30.6300	30.32000	30.5000	+0.098%	218,024	+44.164%
2024-12-26	30.0800	30.5100	29.82000	30.4700	+0.296%	234,514	+44.306%
2024-12-24	30.4600	30.4600	29.33000	30.3800	+1.199%	182,931	+44.733%
2024-12-23	29.7700	30.0200	29.70300	30.0200	+0.167%	480,893	+46.469%
2024-12-20	29.6200	30.1400	29.60000	29.9700	-0.033%	379,058	+46.713%
2024-12-19	30.0800	30.0800	29.86000	29.9800	-0.067%	437,054	+46.664%
2024-12-18	30.5800	30.8500	29.89500	30.0000	-1.800%	318,524	+46.567%
2024-12-17	30.7000	30.8600	30.50000	30.5500	-1.101%	421,263	+43.928%
2024-12-16	30.6600	30.9700	30.66000	30.8900	+0.065%	414,288	+42.344%
2024-12-13	31.0200	31.0200	30.76000	30.8700	+0.456%	247,665	+42.436%
2024-12-12	30.8000	30.9900	30.71000	30.7300	-1.852%	308,089	+43.085%
2024-12-11	31.3700	31.4000	31.09500	31.3100	+0.096%	220,486	+40.434%
2024-12-10	31.4601	31.5000	31.21000	31.2800	-0.635%	280,520	+40.569%
2024-12-09	31.5700	31.8700	31.48000	31.4800	+2.042%	343,793	+39.676%
2024-12-06	31.0700	31.1000	30.77000	30.8500	+1.148%	230,233	+42.528%
2024-12-05	30.4301	30.6600	30.38000	30.5000	+2.797%	353,186	+44.164%
2024-12-04	29.7200	29.7600	29.50000	29.6700	+1.679%	274,985	+48.197%
2024-12-03	29.2400	29.3700	29.09600	29.1800	-0.171%	338,896	+50.685%
2024-12-02	29.4200	29.4500	28.93000	29.2300	-2.044%	327,895	+50.428%
2024-11-29	29.3900	29.9800	29.39000	29.8400	+1.878%	223,268	+47.353%
2024-11-27	29.1000	29.4500	29.04000	29.2900	-0.510%	304,916	+50.119%
2024-11-26	29.8000	29.8000	29.36000	29.4400	-1.274%	296,666	+49.355%
2024-11-25	29.7900	30.0000	29.74000	29.8200	+0.101%	454,663	+47.451%
2024-11-22	29.3500	29.7900	29.31000	29.7900	-2.679%	329,342	+47.600%
2024-11-21	30.7100	30.7600	30.50000	30.6100	-0.971%	510,302	+43.646%
2024-11-20	30.6800	30.9600	30.64000	30.9100	-1.341%	321,356	+42.252%
2024-11-19	31.0500	31.4460	31.00000	31.3300	-1.756%	313,268	+40.345%
2024-11-18	31.6500	32.0100	31.39000	31.8900	+0.441%	371,147	+37.880%
2024-11-15	31.6500	31.7600	31.57000	31.7500	+1.730%	314,840	+38.488%
2024-11-14	31.4600	31.5800	31.12000	31.2100	-0.096%	330,685	+40.884%
2024-11-13	31.3400	31.3619	30.88000	31.2400	-0.731%	400,470	+40.749%
2024-11-12	31.6699	31.6700	31.28000	31.4700	-2.419%	360,379	+39.720%
2024-11-11	32.2100	32.4000	32.20000	32.2500	+0.781%	357,180	+36.341%
2024-11-08	32.0201	32.0700	31.81000	32.0000	+0.094%	395,582	+37.406%
2024-11-07	32.2000	32.3700	31.67000	31.9700	-2.560%	401,880	+37.535%
2024-11-06	32.7599	32.9200	32.48000	32.8100	-4.539%	238,197	+34.014%
2024-11-05	34.0700	34.3900	34.04000	34.3700	+0.482%	171,236	+27.931%
2024-11-04	34.2400	34.4500	34.09000	34.2050	+0.279%	566,928	+28.548%
2024-11-01	34.3000	34.3500	34.04000	34.1100	+0.412%	326,155	+28.906%
2024-10-31	33.9200	34.0900	33.52300	33.9700	-4.202%	333,418	+29.438%
2024-10-30	35.2000	35.6100	35.18000	35.4600	+0.028%	200,484	+23.999%
2024-10-29	35.6000	35.7265	35.39000	35.4500	-0.561%	214,739	+24.034%
2024-10-28	35.3601	35.7150	35.36000	35.6500	+1.451%	212,735	+23.338%
2024-10-25	35.4400	35.4800	35.04000	35.1400	-0.762%	154,097	+25.128%
2024-10-24	35.4201	35.5200	35.17000	35.4100	+0.969%	139,804	+24.174%
2024-10-23	35.1801	35.2600	34.97000	35.0700	-1.322%	301,586	+25.378%
2024-10-22	35.3050	35.5800	35.27500	35.5400	-0.140%	365,388	+23.720%
2024-10-21	35.9300	35.9600	35.53600	35.5900	-1.001%	215,884	+23.546%
2024-10-18	35.9201	36.0200	35.76300	35.9500	+1.439%	134,425	+22.309%
2024-10-17	35.4900	35.6800	35.37000	35.4400	+0.768%	204,192	+24.069%
2024-10-16	34.7500	35.1700	34.74000	35.1700	+1.795%	112,171	+25.021%
2024-10-15	34.4600	34.8000	34.34500	34.5500	+0.553%	147,821	+27.265%
2024-10-14	34.0100	34.3700	34.00000	34.3600	+1.029%	149,981	+27.969%
2024-10-11	33.8400	34.1800	33.84000	34.0100	+0.324%	125,791	+29.286%
2024-10-10	34.1800	34.1800	33.73000	33.9000	-0.323%	102,564	+29.705%
2024-10-09	33.9100	34.0450	33.88000	34.0100	-0.029%	120,785	+29.286%
2024-10-08	33.9400	34.0400	33.74700	34.0200	+0.710%	95,622	+29.248%
2024-10-07	33.6800	33.9500	33.61000	33.7800	+0.536%	149,588	+30.166%
2024-10-04	33.3800	33.6600	33.29000	33.6000	+1.603%	160,035	+30.863%
2024-10-03	33.2000	33.2000	32.88000	33.0700	-1.869%	86,407	+32.960%
2024-10-02	33.6800	33.7800	33.47000	33.7000	-0.296%	108,243	+30.475%
2024-10-01	34.2601	34.2601	33.48000	33.8000	-1.544%	244,383	+30.089%
2024-09-30	34.4100	34.5100	34.19000	34.3300	-2.885%	109,177	+28.080%
2024-09-27	35.4299	35.5000	35.17000	35.3500	-0.310%	138,499	+24.385%
2024-09-26	35.3300	35.5300	35.14950	35.4600	+2.131%	103,567	+23.999%
2024-09-25	34.8600	34.9000	34.62000	34.7200	-1.195%	109,505	+26.642%
2024-09-24	35.0600	35.2300	34.94000	35.1400	+1.326%	102,791	+25.128%
2024-09-23	34.7600	34.8500	34.28000	34.6800	-4.119%	480,796	+26.788%
2024-09-20	36.4200	36.4600	30.10419	36.1700	-0.741%	1,544,184	+21.565%
2024-09-19	36.1250	36.4900	36.01000	36.4400	+2.044%	111,402	+20.664%
2024-09-18	35.8000	36.0900	35.57000	35.7100	-0.251%	198,250	+23.131%
2024-09-17	35.7701	35.8900	35.67500	35.8000	+0.902%	81,330	+22.821%
2024-09-16	35.2100	35.5000	35.07750	35.4800	+0.738%	118,334	+23.929%
2024-09-13	35.2100	35.4950	35.05000	35.2200	+0.085%	83,380	+24.844%
2024-09-12	35.0800	35.3400	34.69000	35.1900	+0.918%	90,188	+24.950%
2024-09-11	34.4700	34.8800	34.04000	34.8700	+1.160%	359,543	+26.097%
2024-09-10	34.6500	34.6600	34.12000	34.4700	-0.260%	210,748	+27.560%
2024-09-09	34.5750	34.7600	34.50000	34.5600	+0.935%	113,514	+27.228%
2024-09-06	35.1300	35.1300	34.23000	34.2400	-2.975%	129,964	+28.417%
2024-09-05	35.1800	35.3800	35.13950	35.2900	+3.248%	153,399	+24.596%
2024-09-04	34.1900	34.4250	34.05300	34.1800	+1.154%	111,549	+28.642%
2024-09-03	34.2000	34.2500	33.74000	33.7900	-2.454%	432,239	+30.127%
2024-08-30	34.4700	34.6500	34.47000	34.6400	+0.464%	256,499	+26.934%
2024-08-29	34.6401	34.6450	34.33000	34.4800	+0.495%	201,152	+27.523%
2024-08-28	34.3800	34.5100	34.23000	34.3100	-1.010%	97,366	+28.155%
2024-08-27	34.6200	34.7550	34.56000	34.6600	+0.844%	78,140	+26.861%
2024-08-26	34.2700	34.4850	34.22750	34.3700	+0.175%	93,100	+27.931%
2024-08-23	33.9000	34.4300	33.90000	34.3100	+1.209%	120,318	+28.155%
2024-08-22	34.0700	34.1100	33.85000	33.9000	-0.819%	110,970	+29.705%
2024-08-21	34.0700	34.2400	33.94000	34.1800	+0.975%	83,447	+28.642%
2024-08-20	33.7301	33.8900	33.67000	33.8500	-0.558%	148,999	+29.897%
2024-08-19	34.0500	34.1500	33.98000	34.0400	+0.561%	99,710	+29.172%
2024-08-16	33.4800	33.8800	33.48000	33.8500	+1.560%	89,381	+29.897%
2024-08-15	33.3400	33.3900	33.16000	33.3300	+0.847%	131,625	+31.923%
2024-08-14	32.8700	33.0600	32.85500	33.0500	+0.885%	117,592	+33.041%
2024-08-13	32.3900	32.8200	32.32200	32.7600	+1.018%	121,865	+34.219%
2024-08-12	32.4600	32.5300	32.31000	32.4300	-0.092%	222,279	+35.584%
2024-08-09	32.3000	32.5200	32.23250	32.4600	-0.276%	158,104	+35.459%
2024-08-08	32.4300	32.6400	32.25000	32.5500	+1.465%	161,068	+35.084%
2024-08-07	32.6700	32.8350	32.06000	32.0800	+0.438%	276,539	+37.064%
2024-08-06	31.5300	32.0600	31.50000	31.9400	-0.374%	371,149	+37.664%
2024-08-05	31.6500	32.3400	31.45000	32.0600	-1.656%	809,445	+37.149%
2024-08-02	32.6200	32.7187	32.34000	32.6000	-1.659%	160,257	+34.877%
2024-08-01	33.6000	33.6000	32.92000	33.1500	-3.325%	218,723	+32.640%
2024-07-31	34.3400	34.4900	34.18000	34.2900	-1.267%	114,267	+28.230%
2024-07-30	34.8300	34.9500	34.68000	34.7300	+0.144%	109,546	+26.605%
2024-07-29	34.6300	34.7000	34.22000	34.6800	-1.421%	203,682	+26.788%
2024-07-26	34.9900	35.2100	34.95000	35.1800	+0.514%	113,445	+24.986%
2024-07-25	34.7700	35.3800	34.65000	35.0000	+0.806%	175,629	+25.629%
2024-07-24	34.8700	35.0000	34.63000	34.7200	-0.998%	159,968	+26.642%
2024-07-23	34.8700	35.1800	34.78000	35.0700	-0.398%	335,400	+25.378%
2024-07-22	35.0499	35.2100	34.84000	35.2100	+2.683%	195,108	+24.879%
2024-07-19	34.1700	34.4325	34.10200	34.2900	-0.029%	136,900	+28.230%
2024-07-18	34.6000	34.7140	34.27000	34.3000	-0.349%	226,854	+28.192%
2024-07-17	34.2899	34.5750	34.25000	34.4200	+0.761%	213,980	+27.745%
2024-07-16	33.8300	34.1900	33.79000	34.1600	-0.088%	452,838	+28.718%
2024-07-15	34.0900	34.2800	34.01500	34.1900	+0.766%	136,563	+28.605%
2024-07-12	33.9400	34.1590	33.90000	33.9300	+0.832%	1,207,088	+29.590%
2024-07-11	33.6601	33.8100	33.59000	33.6500	+0.749%	269,174	+30.669%
2024-07-10	33.3300	33.5300	33.27000	33.4000	+1.335%	393,635	+31.647%
2024-07-09	32.8700	33.1800	32.72000	32.9600	-2.485%	725,533	+33.404%
2024-07-08	34.2199	34.3620	33.73000	33.8000	-1.830%	289,458	+30.089%
2024-07-05	34.5499	34.5800	34.17000	34.4300	+1.563%	177,916	+27.708%
2024-07-03	33.8200	34.0100	33.81000	33.9000	+2.821%	137,958	+29.705%
2024-07-02	32.8100	33.0000	32.74000	32.9700	-0.302%	151,922	+33.364%
2024-07-01	33.3200	33.3800	33.00000	33.0700	+2.894%	280,812	+32.960%
2024-06-28	31.7000	32.1400	31.70000	32.1400	-0.155%	799,644	+36.808%
2024-06-27	32.1200	32.2200	32.06800	32.1900	-0.464%	395,296	+36.595%
2024-06-26	32.0700	32.4400	32.03000	32.3400	-0.615%	235,240	+35.962%
2024-06-25	32.2800	32.5600	32.22000	32.5400	-1.094%	638,955	+35.126%
2024-06-24	32.6200	33.0200	32.59000	32.9000	+4.048%	441,554	+33.647%
2024-06-21	31.6501	31.7785	31.49000	31.6200	-2.257%	381,045	+39.058%
2024-06-20	31.8900	32.3500	31.88500	32.3500	+0.873%	427,306	+35.920%
2024-06-18	31.8201	32.1400	31.82010	32.0700	+0.250%	424,952	+37.106%
2024-06-17	31.7300	31.9900	31.67000	31.9900	+2.172%	629,108	+37.449%
2024-06-14	31.0900	31.3500	30.76000	31.3100	-3.005%	1,026,335	+40.434%
2024-06-13	32.8400	32.8401	31.83000	32.2800	-3.353%	1,163,762	+36.214%
2024-06-12	33.5100	33.7800	33.25000	33.4000	+2.234%	553,619	+31.647%
2024-06-11	32.8400	32.8500	32.45500	32.6700	-4.724%	372,424	+34.588%
2024-06-10	33.8500	34.2900	33.70000	34.2900	-4.724%	320,827	+28.230%
2024-06-07	36.0800	36.2600	35.86000	35.9900	-1.451%	61,558	+22.173%
2024-06-06	36.3050	36.5900	36.29000	36.5200	+0.689%	69,394	+20.400%
2024-06-05	36.2600	36.5000	35.92000	36.2700	-0.521%	76,011	+21.230%
2024-06-04	36.6400	36.6400	36.21170	36.4600	-1.910%	108,799	+20.598%
2024-06-03	37.2500	37.2500	36.86000	37.1700	+0.841%	268,910	+18.294%
2024-05-31	36.7300	36.9000	36.53000	36.8600	+0.109%	186,152	+19.289%
2024-05-30	36.5400	36.8490	36.45500	36.8200	+1.460%	101,628	+19.419%
2024-05-29	36.1401	37.0900	36.12000	36.2900	-1.493%	101,661	+21.163%
2024-05-28	36.6800	37.2400	36.62100	36.8400	+0.904%	113,927	+19.354%
2024-05-24	37.1400	37.1400	36.15000	36.5100	+1.052%	120,407	+20.433%
2024-05-23	36.3700	36.4500	36.01750	36.1300	-0.878%	98,079	+21.699%
2024-05-22	36.7300	36.8700	36.37000	36.4500	-2.042%	97,100	+20.631%
2024-05-21	36.4301	37.2100	36.43000	37.2100	-0.321%	77,857	+18.167%
2024-05-20	37.5500	37.5700	37.13000	37.3300	+0.161%	74,291	+17.787%
2024-05-17	38.0600	38.8000	37.09000	37.2700	-4.782%	156,589	+17.977%
2024-05-16	39.0400	39.3200	38.78000	39.1418	+0.492%	120,893	+12.335%
2024-05-15	38.9900	39.0900	38.79000	38.9500	+0.387%	154,614	+12.888%
2024-05-14	38.6700	38.9900	38.65000	38.8000	-0.283%	178,663	+13.325%
2024-05-13	38.4100	38.9100	38.41000	38.9100	+1.210%	99,088	+13.004%
2024-05-10	38.4500	38.6100	38.25000	38.4450	+0.562%	101,078	+14.371%
2024-05-09	37.8200	38.2300	37.82000	38.2300	+1.500%	76,020	+15.014%
2024-05-08	37.2300	37.6800	37.19000	37.6650	+0.526%	74,183	+16.740%
2024-05-07	37.4500	37.6000	37.38110	37.4680	+1.457%	86,994	+17.353%
2024-05-06	36.7400	36.9300	36.69000	36.9300	+1.206%	72,342	+19.063%
2024-05-03	36.5600	36.6200	36.23000	36.4900	+0.413%	80,797	+20.499%
2024-05-02	36.2300	36.4100	36.06000	36.3400	+0.944%	97,808	+20.996%
2024-05-01	36.0000	36.5870	34.97000	36.0000	0.000%	83,556	+22.139%
2024-04-30	36.2000	36.3100	35.95000	36.0000	-0.635%	168,592	+22.139%
2024-04-29	36.1600	36.3900	36.07000	36.2300	+0.975%	126,615	+21.364%
2024-04-26	36.1800	36.3150	35.59000	35.8800	-2.500%	141,461	+22.547%
2024-04-25	36.4300	36.9600	36.14800	36.8000	+0.822%	151,117	+19.484%
2024-04-24	36.1301	36.5200	35.99000	36.5000	+0.110%	94,089	+20.466%
2024-04-23	36.0000	36.4900	35.99000	36.4600	+2.473%	90,714	+20.598%
2024-04-22	35.4199	35.7900	35.29000	35.5800	+2.095%	96,757	+23.581%
2024-04-19	34.8200	35.0700	34.79000	34.8500	+0.693%	80,854	+26.169%
2024-04-18	34.5900	34.9960	34.57000	34.6100	+1.051%	101,517	+27.044%
2024-04-17	34.4100	34.5900	34.01090	34.2500	+0.499%	182,544	+28.380%
2024-04-16	34.1301	34.1320	33.77000	34.0800	-1.872%	501,473	+29.020%
2024-04-15	35.2700	35.3900	34.68000	34.7300	+0.260%	163,618	+26.605%
2024-04-12	34.7700	35.0000	34.61000	34.6400	-1.870%	133,879	+26.934%
2024-04-11	35.4400	35.4600	34.71000	35.3000	-1.424%	130,338	+24.561%
2024-04-10	35.7100	36.0800	35.56990	35.8100	-1.377%	109,805	+22.787%
2024-04-09	36.5610	36.6200	36.11000	36.3100	-0.302%	97,196	+21.096%
2024-04-08	36.3801	36.4770	36.25600	36.4200	+0.998%	226,909	+20.730%
2024-04-05	35.7900	36.1300	35.71000	36.0600	+0.712%	271,959	+21.936%
2024-04-04	36.6399	36.6800	35.79000	35.8050	-0.403%	489,050	+22.804%
2024-04-03	35.8800	36.1700	35.86000	35.9500	+2.131%	543,285	+22.309%
2024-04-02	35.2700	35.2800	35.11500	35.2000	-0.985%	102,495	+24.915%
2024-04-01	34.7101	35.8500	34.71010	35.5500	-0.532%	162,275	+23.685%
2024-03-28	35.5300	35.7600	35.47000	35.7400	+1.707%	272,092	+23.027%
2024-03-27	35.1001	35.3400	34.91000	35.1400	+0.948%	461,364	+25.128%
2024-03-26	34.7400	34.9100	34.68000	34.8100	+2.412%	220,315	+26.314%
2024-03-25	33.9500	34.0500	33.83000	33.9900	-0.029%	243,903	+29.362%
2024-03-22	34.2000	34.2220	33.93000	34.0000	-0.029%	144,549	+29.324%
2024-03-21	33.8400	34.2100	33.84000	34.0100	-0.147%	121,655	+29.286%
2024-03-20	33.3201	34.0600	33.32000	34.0600	+1.460%	102,020	+29.096%
2024-03-19	33.7300	33.8125	33.56000	33.5700	+0.329%	130,277	+30.980%
2024-03-18	33.4600	33.4800	33.32250	33.4600	+0.090%	161,737	+31.411%
2024-03-15	33.0200	33.4900	33.02000	33.4300	+2.264%	110,744	+31.529%
2024-03-14	33.1400	33.2200	32.60000	32.6900	-1.891%	105,908	+34.506%
2024-03-13	33.5300	33.6500	33.22000	33.3200	+2.115%	219,972	+31.963%
2024-03-12	32.7000	32.7600	32.55000	32.6300	+0.524%	106,693	+34.753%
2024-03-11	32.1800	32.4600	32.17000	32.4600	+0.870%	225,846	+35.459%
2024-03-08	32.2700	32.4000	32.09000	32.1800	+0.751%	215,280	+36.638%
2024-03-07	31.6200	32.0500	31.62000	31.9400	+2.372%	269,608	+37.664%
2024-03-06	31.3400	31.3900	31.10000	31.2000	+0.645%	377,953	+40.929%
2024-03-05	30.9000	31.1700	30.87000	31.0000	-0.161%	96,433	+41.839%
2024-03-04	30.9800	31.1600	30.92000	31.0500	+1.803%	196,465	+41.610%
2024-03-01	30.4600	30.5000	30.17000	30.5000	+1.802%	137,043	+44.164%
2024-02-29	30.1600	30.1600	29.88000	29.9600	-0.067%	365,058	+46.762%
2024-02-28	29.8500	30.0920	29.83000	29.9800	-0.728%	517,344	+46.664%
2024-02-27	30.0100	30.2000	29.96000	30.2000	+0.767%	118,486	+45.596%
2024-02-26	30.0100	30.1000	29.85000	29.9700	-1.931%	132,047	+46.713%
2024-02-23	30.6599	30.6800	30.42600	30.5600	+0.493%	90,124	+43.881%
2024-02-22	30.4401	30.4800	30.34000	30.4100	+0.562%	184,535	+44.591%
2024-02-21	30.1200	30.3200	30.08000	30.2400	+1.205%	261,739	+45.403%
2024-02-20	29.7400	29.9800	29.74000	29.8800	+2.364%	272,107	+47.155%
2024-02-16	29.3601	29.4250	29.05000	29.1900	+0.206%	164,213	+50.634%
2024-02-15	28.8100	29.2200	28.79000	29.1300	+0.691%	154,228	+50.944%
2024-02-14	28.9375	28.9800	28.79000	28.9300	+0.837%	175,123	+51.988%
2024-02-13	29.0100	29.0100	28.53000	28.6900	-1.510%	170,212	+53.259%
2024-02-12	29.0600	29.2000	29.00000	29.1300	+0.657%	179,526	+50.944%
2024-02-09	28.8100	28.9600	28.58000	28.9400	-1.296%	169,967	+51.935%
2024-02-08	29.5300	29.5950	29.28010	29.3200	-1.046%	180,735	+49.966%
2024-02-07	29.6400	29.6725	29.42000	29.6300	+0.135%	235,653	+48.397%
2024-02-06	29.5900	29.8080	29.46000	29.5900	-1.662%	174,854	+48.597%
2024-02-05	30.1501	30.2100	30.00000	30.0900	-0.857%	428,717	+46.128%
2024-02-02	30.4500	30.5500	30.18000	30.3500	-2.412%	2,369,763	+44.876%
2024-02-01	31.5000	31.5900	30.80000	31.1000	-7.192%	386,430	+41.383%
2024-01-31	34.0101	34.1050	33.49000	33.5100	-0.711%	117,322	+31.215%
2024-01-30	33.7500	33.8200	33.60000	33.7500	-0.089%	116,557	+30.281%
2024-01-29	33.6000	33.7800	33.44000	33.7800	-0.325%	95,713	+30.166%
2024-01-26	33.9900	34.0500	33.84000	33.8900	+0.743%	101,113	+29.743%
2024-01-25	33.6200	33.6900	33.30000	33.6400	+0.119%	266,674	+30.707%
2024-01-24	33.8600	33.9300	33.60000	33.6000	+0.810%	116,257	+30.863%
2024-01-23	33.2000	33.3300	32.98000	33.3300	-0.210%	101,036	+31.923%
2024-01-22	33.6301	33.7200	33.37000	33.4000	+0.330%	105,999	+31.647%
2024-01-19	33.0500	33.2900	32.92500	33.2900	+0.647%	224,505	+32.082%
2024-01-18	33.0475	33.1000	32.77000	33.0760	+1.057%	592,087	+32.936%
2024-01-17	32.5700	32.7800	32.51000	32.7300	-0.668%	103,933	+34.342%
2024-01-16	32.9500	33.1650	32.84000	32.9500	-1.318%	112,570	+33.445%
2024-01-12	33.5500	33.7100	33.31000	33.3900	-0.743%	111,789	+31.686%
2024-01-11	33.9000	34.0000	33.10000	33.6400	-2.152%	112,031	+30.707%
2024-01-10	34.1501	34.4354	34.06000	34.3800	+0.497%	109,617	+27.894%
2024-01-09	34.1500	34.3300	34.08000	34.2100	-1.441%	173,472	+28.530%
2024-01-08	34.5400	34.7400	34.47000	34.7100	+0.434%	153,523	+26.678%
2024-01-05	34.3400	34.7500	34.30000	34.5600	+0.611%	166,297	+27.228%
2024-01-04	34.0600	34.4700	34.06000	34.3500	+2.095%	299,817	+28.006%
2024-01-03	33.6800	33.8200	33.54000	33.6450	-2.928%	169,991	+30.688%
2024-01-02	34.5600	34.7900	34.53000	34.6600	-0.230%	86,090	+26.861%
2023-12-29	34.7100	34.7700	34.49000	34.7400	+0.376%	81,571	+26.569%
2023-12-28	34.5900	34.7100	34.53750	34.6100	-1.185%	111,155	+27.044%
2023-12-27	34.8300	35.0490	34.76750	35.0250	+0.220%	98,921	+25.539%
2023-12-26	34.5001	34.9500	34.50000	34.9480	+0.773%	78,060	+25.815%
2023-12-22	34.7200	34.7900	34.60000	34.6800	+0.173%	49,147	+26.788%
2023-12-21	34.3300	34.6300	34.24000	34.6200	+1.555%	96,509	+27.008%
2023-12-20	34.4300	34.5500	34.09000	34.0900	-0.496%	84,133	+28.982%
2023-12-19	34.1700	34.3200	34.12000	34.2600	+0.735%	95,506	+28.342%
2023-12-18	33.9800	34.0900	33.86000	34.0100	-0.439%	174,561	+29.286%
2023-12-15	34.2300	34.5700	34.16000	34.1600	-1.215%	216,084	+28.718%
2023-12-14	34.3000	34.7060	34.06500	34.5800	+4.440%	162,237	+27.154%
2023-12-13	32.7200	33.1700	32.41000	33.1100	+0.884%	84,605	+32.800%
2023-12-12	32.8100	32.8500	32.71000	32.8200	-0.273%	83,706	+33.973%
2023-12-11	32.9600	33.0600	32.79000	32.9100	-1.378%	107,910	+33.607%
2023-12-08	33.0300	33.3920	33.03000	33.3700	+0.999%	90,792	+31.765%
2023-12-07	32.7800	33.0500	32.78000	33.0400	+1.693%	127,425	+33.081%

.dark-mode .SmZkV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SmZkV0{ color: #333333; background-color: white; border: 2px solid #333333; }BNPQYBNP PARIBAS SPONS ADRstock OTC ADR

BNPQY
BNP PARIBAS SPONS ADR
stock OTC ADR