BNP Paribas (QX) (BNPQF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0551876379691 | 72.48 | 75.15 | 70.96 | 14467 | 73.81182719 | CS |
| 4 | 7.252 | 11.1111111111 | 65.268 | 75.15 | 63.65 | 28369 | 68.03922996 | CS |
| 12 | 12.47 | 20.7660283097 | 60.05 | 75.15 | 58 | 44461 | 61.95911018 | CS |
| 26 | 5.8085 | 8.70689461337 | 66.7115 | 75.15 | 58 | 61827 | 63.5910092 | CS |
| 52 | 14.892927 | 25.8436290873 | 57.627073 | 80.28 | 57.38 | 52501 | 62.5982564 | CS |
| 156 | 1.36 | 1.91118605958 | 71.16 | 80.28 | 39.96 | 23467 | 60.74455327 | CS |
| 260 | 14.4025 | 24.7816922614 | 58.1175 | 80.28 | 26.58 | 16508 | 58.9695705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 72.52 | -1.48 | -2.00 | 72.52 | 72.52 | 72.52 | 13212 |
| 1739485320 | 74 | -1.15 | -1.53 | 74 | 74 | 74 | 34288 |
| 1739398920 | 75.15 | 4.19 | 5.90 | 72 | 75.15 | 72 | 4662 |
| 1739312760 | 70.96 | 0 | 0.00 | 70.96 | 70.96 | 70.96 | 0 |
| 1739226360 | 70.96 | 0 | 0.00 | 70.96 | 70.96 | 70.96 | 0 |
| 1738967160 | 70.96 | 0 | 0.01 | 72.48 | 72.48 | 70.96 | 4450 |
| 1738880400 | 70.955 | 1.3 | 1.87 | 70.97 | 70.97 | 70.14 | 19178 |
| 1738794000 | 69.65 | 0.29 | 0.42 | 69.36 | 69.65 | 68.93 | 62521 |
| 1738708080 | 69.3558 | 3.28 | 4.96 | 69.1956 | 69.3564 | 69.1956 | 8821 |
| 1738621740 | 66.08 | -2.42 | -3.53 | 66.08 | 66.08 | 66.08 | 510 |
| 1738362480 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1738276080 | 68.5 | 0.65 | 0.96 | 68.5 | 68.5 | 68.5 | 1656 |
| 1738189740 | 67.85 | -1.1 | -1.59 | 67.85 | 67.85 | 67.85 | 1651 |
| 1738103280 | 68.948 | 1.07 | 1.58 | 68.948 | 68.948 | 68.948 | 175 |
| 1738016820 | 67.876 | 0.78 | 1.16 | 67.876 | 67.876 | 67.876 | 13683 |
| 1737757440 | 67.099999 | -0 | -0.00 | 67.099999 | 67.099999 | 67.099999 | 2903 |
| 1737671220 | 67.102 | 0.41 | 0.62 | 67.086 | 67.102 | 66.69 | 1581 |
| 1737584640 | 66.6911 | 0.01 | 0.01 | 66.6911 | 66.6911 | 66.6911 | 81791 |
| 1737498540 | 66.684 | 2.78 | 4.35 | 66.604 | 66.684 | 66.355999 | 212836 |
| 1737152880 | 63.9043 | 1.19 | 1.90 | 65.268 | 65.268 | 63.65 | 3200 |
| 1737066420 | 62.71 | -1.44 | -2.24 | 65.69 | 65.69 | 62.71 | 2810 |
| 1736979720 | 64.15 | 3.22 | 5.29 | 65 | 65 | 64.15 | 595 |
| 1736893200 | 60.9251 | 0 | 0.00 | 60.9251 | 60.9251 | 60.9251 | 0 |
| 1736806800 | 60.9251 | -0.93 | -1.50 | 61.18 | 61.18 | 60.9251 | 9596 |
| 1736547720 | 61.855 | -0.32 | -0.51 | 61.4 | 61.855 | 60.68 | 3280 |
| 1736375340 | 62.17 | -0.83 | -1.32 | 61.6 | 62.17 | 61.6 | 2774 |
| 1736288940 | 63 | 1.1 | 1.78 | 63 | 63 | 63 | 258 |
| 1736202360 | 61.9 | 1.44 | 2.38 | 63 | 63.08 | 61.896 | 3725 |
| 1735942980 | 60.46 | -1.23 | -2.00 | 60.46 | 61.316 | 60.46 | 71593 |
| 1735856700 | 61.694 | 1.54 | 2.57 | 62.21 | 62.21 | 61.694 | 57164 |
| 1735683960 | 60.15 | 0 | 0.01 | 60.96 | 60.96 | 60.15 | 212 |
| 1735597740 | 60.146 | -0.89 | -1.46 | 62 | 62 | 60.146 | 868 |
| 1735338000 | 61.0343 | -0.09 | -0.15 | 61.21 | 61.21 | 61.0343 | 502 |
| 1735252020 | 61.128 | 1.64 | 2.75 | 59.636 | 61.128 | 59.636 | 397 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
