BNP Paribas (QX) (BNPQY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -1.50525418915 | 35.21 | 36.49 | 30.10419 | 410739 | 36.08585605 | DR |
| 4 | 0.41 | 1.19638167493 | 34.27 | 36.49 | 30.10419 | 235777 | 35.23013909 | DR |
| 12 | 1.36 | 4.08163265306 | 33.32 | 36.49 | 30.10419 | 242759 | 34.07415821 | DR |
| 26 | 0.73 | 2.15022091311 | 33.95 | 39.32 | 30.10419 | 241505 | 34.165293 | DR |
| 52 | 2.6425 | 8.24814670308 | 32.0375 | 39.32 | 28.24 | 214159 | 32.91141994 | DR |
| 156 | 3.18 | 10.0952380952 | 31.5 | 39.32 | 20.19 | 325528 | 29.44196919 | DR |
| 260 | 10.52 | 43.5430463576 | 24.16 | 39.32 | 13.1775 | 333926 | 27.35208307 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 34.68 | -1.49 | -4.12 | 34.76 | 34.85 | 34.28 | 480755 |
| 1726867200 | 36.17 | -0.27 | -0.74 | 36.42 | 36.46 | 30.10419 | 1544184 |
| 1726781220 | 36.44 | 0.73 | 2.04 | 36.125 | 36.49 | 36.01 | 111598 |
| 1726694460 | 35.71 | -0.09 | -0.25 | 35.8 | 36.09 | 35.57 | 198250 |
| 1726608240 | 35.8 | 0.32 | 0.90 | 35.7701 | 35.89 | 35.675 | 81330 |
| 1726521720 | 35.48 | 0.26 | 0.74 | 35.21 | 35.5 | 35.0775 | 118334 |
| 1726262940 | 35.22 | 0.03 | 0.09 | 35.21 | 35.495 | 35.05 | 83505 |
| 1726176540 | 35.19 | 0.32 | 0.92 | 35.08 | 35.34 | 34.69 | 90188 |
| 1726090140 | 34.87 | 0.4 | 1.16 | 34.47 | 34.88 | 34.04 | 359688 |
| 1726003500 | 34.47 | -0.09 | -0.26 | 34.65 | 34.67 | 34.12 | 225352 |
| 1725917160 | 34.56 | 0.32 | 0.93 | 34.575 | 34.76 | 34.5 | 113514 |
| 1725658020 | 34.24 | -1.05 | -2.98 | 35.13 | 35.13 | 34.23 | 129964 |
| 1725571440 | 35.29 | 1.11 | 3.25 | 35.18 | 35.38 | 35.1395 | 153399 |
| 1725485040 | 34.18 | 0.39 | 1.15 | 34.19 | 34.425 | 34.053 | 111715 |
| 1725398880 | 33.79 | -0.85 | -2.45 | 34.2 | 34.25 | 33.74 | 432239 |
| 1725053340 | 34.64 | 0.16 | 0.46 | 34.47 | 34.65 | 34.47 | 256499 |
| 1724966400 | 34.48 | 0.17 | 0.50 | 34.6401 | 34.66 | 34.33 | 201152 |
| 1724880360 | 34.31 | -0.35 | -1.01 | 34.38 | 34.51 | 34.23 | 97366 |
| 1724794080 | 34.66 | 0.29 | 0.84 | 34.62 | 34.755 | 34.56 | 78094 |
| 1724707740 | 34.37 | 0.06 | 0.17 | 34.27 | 34.485 | 34.2275 | 93394 |
| 1724448480 | 34.31 | 0.41 | 1.21 | 33.9 | 34.43 | 33.9 | 120318 |
| 1724362140 | 33.9 | -0.28 | -0.82 | 34.07 | 34.11 | 33.85 | 110970 |
| 1724275380 | 34.18 | 0.33 | 0.97 | 34.07 | 34.24 | 33.94 | 83412 |
| 1724188800 | 33.85 | -0.19 | -0.56 | 33.7301 | 33.89 | 33.67 | 148999 |
| 1724102880 | 34.04 | 0.19 | 0.56 | 34.05 | 34.15 | 33.98 | 99710 |
| 1723843740 | 33.85 | 0.52 | 1.56 | 33.479999 | 33.88 | 33.479999 | 89381 |
| 1723756860 | 33.33 | 0.28 | 0.85 | 33.34 | 33.39 | 33.159999 | 131625 |
| 1723670820 | 33.049999 | 0.29 | 0.89 | 32.869999 | 33.06 | 32.83 | 117365 |
| 1723584360 | 32.759999 | 0.33 | 1.02 | 32.39 | 32.82 | 32.322 | 121858 |
| 1723497900 | 32.43 | -0.03 | -0.09 | 32.46 | 32.53 | 32.31 | 222616 |
| 1723238400 | 32.46 | -0.09 | -0.28 | 32.299999 | 32.52 | 32.2325 | 158104 |
| 1723152000 | 32.549999 | 0.47 | 1.47 | 32.43 | 32.64 | 32.25 | 161068 |
| 1723065720 | 32.08 | 0.14 | 0.44 | 32.67 | 32.835 | 32.06 | 276539 |
| 1722979800 | 31.94 | -0.12 | -0.37 | 31.53 | 32.06 | 31.49 | 371149 |
| 1722893340 | 32.06 | -0.54 | -1.66 | 31.65 | 32.34 | 31.45 | 809445 |
| 1722634140 | 32.6 | -0.55 | -1.66 | 32.619999 | 32.9 | 32.34 | 160155 |
| 1722547620 | 33.15 | -1.14 | -3.32 | 33.6 | 34 | 32.92 | 218723 |
| 1722461340 | 34.29 | -0.44 | -1.27 | 34.34 | 34.49 | 34.18 | 114267 |
| 1722374820 | 34.73 | 0.05 | 0.14 | 34.83 | 34.95 | 34.68 | 109308 |
| 1722288180 | 34.68 | -0.5 | -1.42 | 34.63 | 34.7 | 34.22 | 203259 |
| 1722029100 | 35.18 | 0.18 | 0.51 | 34.99 | 35.21 | 34.95 | 113234 |
| 1721942400 | 35 | 0.28 | 0.81 | 34.77 | 35.38 | 34.36 | 175315 |
| 1721856480 | 34.72 | -0.35 | -1.00 | 34.87 | 35 | 34.63 | 159567 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
