BNP Paribas (QX) Historical Data - BNPQY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
BNP Paribas (QX) (BNPQY)
BNP Paribas (QX) (BNPQY) Historical

BNP Paribas (QX) (BNPQY)

35.07

-0.14

(-0.40%)

Closed July 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	35.07	-0.14	-0.40	34.87	35.18	34.78	334652
1721683740	35.21	0.92	2.68	35.0499	35.21	34.8	194984
1721424180	34.29	-0.01	-0.03	34.17	34.4325	34.07	136900
1721337960	34.3	-0.12	-0.35	34.6	34.714	34.27	226854
1721251320	34.42	0.26	0.76	34.2899	34.575	34.25	213977
1721164920	34.16	-0.03	-0.09	33.83	34.19	33.79	452838
1721078940	34.19	0.26	0.77	34.09	34.28	34.015	136563
1720819200	33.93	0.28	0.83	33.94	34.159	33.86	1206958
1720733280	33.65	0.25	0.75	33.6601	33.81	33.59	268380
1720646880	33.4	0.44	1.33	33.33	33.53	33.27	393197
1720560540	32.96	-0.84	-2.49	32.869999	33.18	32.72	725533
1720473600	33.8	-0.63	-1.83	34.2199	34.362	33.73	289449
1720214640	34.43	0.53	1.56	34.5499	34.58	34.17	177811
1720041000	33.9	0.93	2.82	33.82	34.01	33.78	137958
1719955740	32.97	-0.1	-0.30	32.81	33	32.49	151922
1719868980	33.07	0.93	2.89	33.32	33.38	33	280812
1719610020	32.14	-0.05	-0.16	31.7	32.14	31.7	799446
1719523200	32.189999	-0.15	-0.46	32.119999	32.22	32.009999	395212
1719437040	32.34	-0.2	-0.61	32.07	32.439999	32.03	234088
1719350880	32.54	-0.36	-1.09	32.28	32.56	32.22	638600
1719264540	32.9	1.28	4.05	32.619999	33.02	32.52	441167
1719005220	31.62	-0.73	-2.26	31.6501	32.4	31.49	381045
1718918640	32.35	0.28	0.87	31.89	32.35	31.85	427144
1718746140	32.07	0.08	0.25	31.8201	32.14	31.8201	424899
1718659680	31.99	0.68	2.17	31.73	31.99	31.49	629286
1718400300	31.31	-0.97	-3.00	31.09	31.35	30.76	1026333
1718314140	32.28	-1.12	-3.35	32.84	32.8401	31.83	1163688
1718227380	33.4	0.73	2.23	33.509999	33.78	33.25	553119
1718141340	32.67	-1.62	-4.72	32.84	32.95	32.455	369286
1718054880	34.29	-1.7	-4.72	33.85	34.29	33.7	320826
1717795800	35.99	-0.53	-1.45	36.08	36.26	35.86	61707
1717709400	36.52	0.25	0.69	36.305	36.59	36.29	70085
1717622460	36.27	-0.19	-0.52	36.26	36.5	35.92	76011
1717536360	36.46	-0.71	-1.91	36.64	36.64	36.2117	108799
1717450140	37.17	0.31	0.84	37.25	37.25	36.86	268668
1717190940	36.86	0.04	0.11	36.73	36.9	36.53	186152
1717104540	36.82	0.53	1.46	36.54	36.849	36.455	101628
1717018020	36.29	-0.55	-1.49	36.1401	37.09	36.12	101805
1716931740	36.84	0.33	0.90	36.68	37.24	36.621	113918
1716585840	36.51	0.38	1.05	37.14	37.14	36.15	120407
1716499740	36.13	-0.32	-0.88	36.37	36.45	36.0175	98077
1716412800	36.45	-0.76	-2.04	36.73	36.87	36.37	97435
1716326940	37.21	-0.12	-0.32	36.4301	37.21	36.43	77957
1716240180	37.33	0.06	0.16	37.55	37.57	37.13	74151
1715981340	37.27	-1.87	-4.78	38.06	38.85	37.09	156487
1715894940	39.1418	0.19	0.49	39.04	39.32	38.78	120405
1715808000	38.95	0.15	0.39	38.99	39.09	38.79	154607
1715722140	38.8	-0.11	-0.28	38.67	38.99	38.52	178816
1715635200	38.91	0.46	1.21	38.41	38.91	38.41	99211
1715376000	38.445	0.22	0.56	38.45	38.61	38.25	100881
1715289720	38.23	0.56	1.50	37.82	38.23	37.82	76415
1715203200	37.665	0.2	0.53	37.23	37.68	37.19	73983
1715117340	37.468	0.54	1.46	37.45	37.6	37.3811	86663
1715030940	36.93	0.44	1.21	36.74	36.93	36.69	72342
1714771740	36.49	0.15	0.41	36.56	36.62	36.23	80797
1714685340	36.34	0.34	0.94	36.23	36.41	36.06	97808
1714598400	36	0	0.00	36	36.587	34.97	83082
1714512600	36	-0.23	-0.63	36.2	36.31	35.95	168958
1714425720	36.23	0.35	0.98	36.16	36.39	36.07	126615
1714166580	35.88	-0.92	-2.50	36.18	36.52	35.59	141246
1714080300	36.8	0.3	0.82	36.43	36.96	36.148	151247
1713994020	36.5	0.04	0.11	36.1301	36.52	35.99	94089

BNP Paribas (QX)

China Minsheng Banking (PK)

SITO Mobile (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions