BNP Paribas (QX) (BNPQF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -0.0134458301119 | 59.498 | 62.05 | 58.712 | 135232 | 59.06257875 | CS |
| 4 | -0.87 | -1.44135188867 | 60.36 | 64.15 | 58 | 92146 | 60.28832846 | CS |
| 12 | -6.7745 | -10.223422798 | 66.2645 | 73.278 | 58 | 109275 | 63.19549452 | CS |
| 26 | -4.77 | -7.42296918768 | 64.26 | 73.278 | 58 | 58073 | 63.34519899 | CS |
| 52 | -10.146 | -14.5700499742 | 69.636 | 80.28 | 57.04 | 57449 | 61.94051818 | CS |
| 156 | -9.72 | -14.044213264 | 69.21 | 80.28 | 39.96 | 22560 | 60.62973499 | CS |
| 260 | 0.765 | 1.30268199234 | 58.725 | 80.28 | 26.58 | 16070 | 58.68882641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 59.49 | -0.04 | -0.07 | 59.49 | 59.49 | 59.49 | 16699 |
| 1734992400 | 59.53 | -1.24 | -2.05 | 58.774 | 60.286 | 58.774 | 8890 |
| 1734733200 | 60.774 | 1.77 | 3.01 | 58.712 | 60.774 | 58.712 | 11813 |
| 1734646800 | 59 | -2.24 | -3.65 | 59.498 | 62.05 | 59 | 503524 |
| 1734560940 | 61.235 | 0.28 | 0.47 | 61.235 | 61.235 | 61.235 | 276 |
| 1734474360 | 60.95 | -1.59 | -2.54 | 60.766 | 60.95 | 60.766 | 1001092 |
| 1734388140 | 62.54 | 1.26 | 2.06 | 61.22 | 62.54 | 61.22 | 657 |
| 1734128880 | 61.28 | 0 | 0.00 | 61.28 | 61.28 | 61.28 | 0 |
| 1734042480 | 61.28 | -0.8 | -1.30 | 61.28 | 62.8 | 60.9 | 2037 |
| 1733955900 | 62.084 | -0.17 | -0.27 | 62.084 | 62.084 | 62.084 | 489 |
| 1733869200 | 62.25 | -1.07 | -1.69 | 62.312 | 62.312 | 62.25 | 6759 |
| 1733782800 | 63.32 | 1.92 | 3.13 | 64.117999 | 64.15 | 63.32 | 1111 |
| 1733523600 | 61.4 | 0.17 | 0.28 | 61.4 | 61.4 | 61.4 | 552 |
| 1733437500 | 61.23 | 2.76 | 4.72 | 60.502 | 61.23 | 60.502 | 916 |
| 1733350980 | 58.4703 | -0.03 | -0.05 | 58.702 | 58.702 | 58.4703 | 4629 |
| 1733264700 | 58.5 | 0.5 | 0.86 | 58.32 | 59.652 | 58.32 | 2979 |
| 1733178180 | 58 | -2.36 | -3.91 | 60.05 | 60.05 | 58 | 3663 |
| 1732918200 | 60.36 | 1.81 | 3.09 | 60.36 | 60.36 | 60.36 | 404 |
| 1732746540 | 58.55 | -0.07 | -0.12 | 58.45 | 58.6 | 58.45 | 1467 |
| 1732660140 | 58.62 | -1.58 | -2.62 | 59.1 | 59.1 | 58.62 | 546 |
| 1732573200 | 60.196 | 0 | 0.00 | 60.196 | 60.196 | 60.196 | 0 |
| 1732314000 | 60.196 | -0.55 | -0.91 | 60.05 | 60.196 | 58.58 | 2420 |
| 1732227900 | 60.75 | -0.19 | -0.32 | 60.98 | 60.98 | 60.75 | 2737 |
| 1732141740 | 60.944 | -2.39 | -3.77 | 60.944 | 60.944 | 60.944 | 502172 |
| 1732054800 | 63.33 | -0.38 | -0.60 | 63.33 | 63.33 | 63.33 | 3948 |
| 1731968640 | 63.71 | -0.59 | -0.92 | 63.71 | 63.71 | 63.71 | 1056 |
| 1731709260 | 64.3 | 1.95 | 3.13 | 63 | 64.3 | 63 | 1931 |
| 1731622800 | 62.35 | -0.6 | -0.95 | 62.296 | 62.5 | 61.6101 | 1531 |
| 1731536760 | 62.95 | 0.96 | 1.55 | 62.995 | 63.668 | 62.95 | 630 |
| 1731450480 | 61.99 | -2.66 | -4.11 | 64.65 | 64.65 | 61.99 | 1542 |
| 1731363600 | 64.65 | -0.55 | -0.84 | 64.65 | 64.65 | 64.65 | 1000201 |
| 1731104400 | 65.2 | 1.31 | 2.04 | 63.01 | 65.2 | 63.01 | 2000786 |
| 1731018540 | 63.8936 | -3.11 | -4.64 | 64.08 | 64.8 | 63.8936 | 573 |
| 1730931600 | 67 | -1.16 | -1.69 | 67 | 67 | 67 | 256 |
| 1730845560 | 68.155 | 0 | 0.00 | 68.155 | 68.155 | 68.155 | 0 |
| 1730759160 | 68.155 | -0.25 | -0.36 | 68.155 | 68.155 | 68.155 | 270 |
| 1730496420 | 68.4035 | -2.16 | -3.06 | 68.4035 | 68.4035 | 67.9859 | 23128 |
| 1730409900 | 70.566 | 0 | 0.00 | 70.566 | 70.566 | 70.566 | 0 |
| 1730323500 | 70.566 | -2.11 | -2.91 | 70.566 | 70.566 | 70.566 | 773 |
| 1730237280 | 72.68 | 1.9 | 2.68 | 72.68 | 72.68 | 72.68 | 204 |
| 1730150940 | 70.78 | 0 | 0.00 | 70.78 | 70.78 | 70.78 | 0 |
| 1729891740 | 70.78 | 0 | 0.00 | 70.78 | 70.78 | 70.78 | 0 |
| 1729805340 | 70.78 | 0 | 0.00 | 70.78 | 70.78 | 70.78 | 0 |
| 1729718940 | 70.78 | -0.01 | -0.01 | 70.78 | 70.78 | 70.78 | 4494 |
| 1729632000 | 70.79 | 0 | 0.00 | 70.79 | 70.79 | 70.79 | 0 |
| 1729545600 | 70.79 | -0.71 | -0.99 | 71.25 | 73.278 | 70.79 | 3618 |
| 1729286400 | 71.5 | 1.08 | 1.53 | 71.5 | 71.5 | 71.5 | 500 |
| 1729200000 | 70.42 | 2.21 | 3.24 | 69.64 | 70.42 | 69.64 | 265 |
| 1729114080 | 68.212 | 0 | 0.00 | 68.212 | 68.212 | 68.212 | 0 |
| 1729027680 | 68.212 | -0.89 | -1.29 | 68.212 | 68.212 | 68.212 | 744 |
| 1728941100 | 69.104 | 0 | 0.00 | 69.104 | 69.104 | 69.104 | 0 |
| 1728681900 | 69.104 | -1.68 | -2.37 | 69.104 | 69.104 | 69.104 | 394 |
| 1728595560 | 70.78 | 1.01 | 1.45 | 70.78 | 70.78 | 70.78 | 104 |
| 1728508980 | 69.77 | 0 | 0.00 | 69.77 | 69.77 | 69.77 | 0 |
| 1728422580 | 69.77 | 2.83 | 4.22 | 69.77 | 69.77 | 69.77 | 393 |
| 1728336000 | 66.942499 | -1.48 | -2.17 | 68.44 | 68.45 | 66.84 | 2235 |
| 1728077220 | 68.426 | 3.83 | 5.92 | 68.426 | 68.426 | 68.426 | 3045 |
| 1727990760 | 64.599999 | -2.91 | -4.31 | 66.2645 | 66.2645 | 64.599999 | 7481 |
| 1727904000 | 67.51 | -0.05 | -0.07 | 67 | 67.51 | 67 | 592 |
| 1727818140 | 67.56 | -4.44 | -6.17 | 67.56 | 67.56 | 67.56 | 17446 |
| 1727731200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1727472000 | 72 | 0.86 | 1.21 | 72 | 72 | 72 | 295 |
| 1727386200 | 71.136 | 0 | 0.00 | 71.136 | 71.136 | 71.136 | 148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
