Register for real-time alerts, custom portfolio, and market movers
BNPQF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 71.45 | -0.96 | -1.33% | 72.022 | 72.022 | 71.45 | 5,382 |
| May 23 2024 | 72.41 | 0.00 | 0.00% | 72.41 | 72.41 | 72.41 | 0 |
| May 22 2024 | 72.41 | -2.69 | -3.58% | 73.805 | 73.805 | 72.41 | 3,661 |
| May 21 2024 | 75.10 | -4.16 | -5.25% | 75.10 | 75.10 | 75.10 | 493 |
| May 20 2024 | 79.26 | 0.27 | 0.34% | 80.28 | 80.28 | 79.065 | 3,017 |
| May 17 2024 | 78.9949 | 2.07 | 2.70% | 77.953 | 78.9949 | 77.953 | 807 |
| May 16 2024 | 76.92 | -1.55 | -1.98% | 78.1975 | 78.37 | 76.92 | 1,148 |
| May 15 2024 | 78.472 | 2.00 | 2.62% | 78.00 | 78.472 | 78.00 | 634 |
| May 14 2024 | 76.47 | 0.00 | 0.00% | 76.47 | 76.47 | 76.47 | 0 |
| May 13 2024 | 76.47 | -0.03 | -0.04% | 77.65 | 77.65 | 76.47 | 5,533 |
| May 10 2024 | 76.50 | 1.45 | 1.93% | 76.50 | 76.50 | 76.50 | 308 |
| May 09 2024 | 75.05 | 0.00 | 0.00% | 75.05 | 75.05 | 75.05 | 0 |
| May 08 2024 | 75.05 | -1.16 | -1.52% | 74.45 | 75.05 | 74.45 | 437 |
| May 07 2024 | 76.21 | 3.12 | 4.27% | 76.21 | 76.21 | 76.21 | 825 |
| May 06 2024 | 73.086 | -0.11 | -0.16% | 73.086 | 73.086 | 73.086 | 231 |
| May 03 2024 | 73.20 | 1.08 | 1.50% | 72.84 | 73.20 | 72.84 | 404 |
| May 02 2024 | 72.12 | 0.00 | 0.00% | 72.12 | 72.12 | 72.12 | 0 |
| May 01 2024 | 72.12 | 0.00 | 0.00% | 72.12 | 72.12 | 72.12 | 0 |
| Apr 30 2024 | 72.12 | 0.00 | 0.00% | 72.12 | 72.12 | 72.12 | 83 |
| Apr 29 2024 | 72.12 | -0.93 | -1.27% | 72.12 | 72.12 | 72.12 | 225 |
| Apr 26 2024 | 73.05 | 1.36 | 1.89% | 72.564 | 73.05 | 72.00 | 848 |
| Apr 25 2024 | 71.694 | 1.24 | 1.77% | 73.00 | 73.00 | 71.694 | 779 |
| Apr 24 2024 | 70.45 | 0.00 | 0.00% | 70.45 | 70.45 | 70.45 | 0 |
| Apr 23 2024 | 70.45 | 0.00 | 0.00% | 70.45 | 70.45 | 70.45 | 0 |
| Apr 22 2024 | 70.45 | 0.00 | 0.00% | 70.45 | 70.45 | 70.45 | 0 |
| Apr 19 2024 | 70.45 | 1.89 | 2.76% | 70.45 | 70.45 | 70.45 | 1,779 |
| Apr 18 2024 | 68.558 | 0.00 | 0.00% | 68.558 | 68.558 | 68.558 | 0 |
| Apr 17 2024 | 68.558 | 0.60 | 0.88% | 68.558 | 68.558 | 68.558 | 403 |
| Apr 16 2024 | 67.96 | -2.09 | -2.98% | 67.96 | 67.96 | 67.96 | 397 |
| Apr 15 2024 | 70.05 | -0.55 | -0.78% | 70.05 | 70.05 | 70.05 | 119 |
| Apr 12 2024 | 70.60 | 0.00 | 0.00% | 70.60 | 70.60 | 70.60 | 0 |
| Apr 11 2024 | 70.60 | -2.16 | -2.97% | 69.534 | 70.60 | 69.534 | 4,748 |
| Apr 10 2024 | 72.76 | 0.00 | 0.00% | 72.76 | 72.76 | 72.76 | 0 |
| Apr 09 2024 | 72.76 | -0.24 | -0.33% | 73.09 | 73.09 | 72.76 | 3,104 |
| Apr 08 2024 | 73.00 | 0.80 | 1.11% | 73.00 | 73.00 | 73.00 | 774 |
| Apr 05 2024 | 72.20 | 0.00 | 0.00% | 72.20 | 72.20 | 72.20 | 0 |
| Apr 04 2024 | 72.20 | 0.75 | 1.05% | 72.60 | 72.60 | 72.20 | 528 |
| Apr 03 2024 | 71.45 | 1.00 | 1.42% | 71.25 | 71.45 | 71.25 | 1,597 |
| Apr 02 2024 | 70.45 | -0.55 | -0.77% | 70.80 | 70.80 | 70.45 | 516 |
| Apr 01 2024 | 70.998 | 0.00 | 0.00% | 70.998 | 70.998 | 70.998 | 0 |
| Mar 28 2024 | 70.998 | 1.00 | 1.43% | 72.53 | 72.53 | 70.95 | 3,490 |
| Mar 27 2024 | 70.00 | 1.81 | 2.65% | 70.00 | 70.00 | 70.00 | 408 |
| Mar 26 2024 | 68.19 | 0.00 | 0.00% | 68.19 | 68.19 | 68.19 | 0 |
| Mar 25 2024 | 68.19 | 0.81 | 1.21% | 67.90 | 68.19 | 67.612 | 1,205 |
| Mar 22 2024 | 67.376 | -0.61 | -0.90% | 69.532 | 69.532 | 67.376 | 504 |
| Mar 21 2024 | 67.985 | 0.44 | 0.64% | 67.985 | 67.985 | 67.985 | 458 |
| Mar 20 2024 | 67.55 | 0.00 | 0.00% | 67.55 | 67.55 | 67.55 | 0 |
| Mar 19 2024 | 67.55 | 0.75 | 1.12% | 67.55 | 67.55 | 67.55 | 581 |
| Mar 18 2024 | 66.80 | 1.44 | 2.20% | 66.80 | 66.80 | 66.80 | 346 |
| Mar 15 2024 | 65.36 | 0.00 | 0.00% | 65.36 | 65.36 | 65.36 | 0 |
| Mar 14 2024 | 65.36 | -1.27 | -1.90% | 65.5755 | 65.754 | 65.36 | 605 |
| Mar 13 2024 | 66.625 | 1.77 | 2.73% | 66.25 | 66.625 | 66.25 | 4,652 |
| Mar 12 2024 | 64.854 | 0.35 | 0.55% | 64.854 | 64.854 | 64.854 | 365 |
| Mar 11 2024 | 64.50 | -0.07 | -0.10% | 64.644 | 64.644 | 64.50 | 1,417 |
| Mar 08 2024 | 64.565 | 0.82 | 1.29% | 65.03 | 65.03 | 64.565 | 978 |
| Mar 07 2024 | 63.744 | 1.59 | 2.56% | 63.878 | 63.878 | 63.744 | 7,283 |
| Mar 06 2024 | 62.15 | 0.16 | 0.26% | 62.825 | 62.825 | 62.15 | 3,777 |
| Mar 05 2024 | 61.99 | 0.00 | 0.00% | 61.99 | 61.99 | 61.99 | 0 |
| Mar 04 2024 | 61.99 | 1.14 | 1.87% | 62.00 | 62.502 | 61.99 | 1,206 |
| Mar 01 2024 | 60.851 | 0.93 | 1.55% | 60.524 | 60.851 | 60.524 | 2,431 |
| Feb 29 2024 | 59.92 | -0.45 | -0.75% | 59.83 | 60.1228 | 59.83 | 7,703 |
| Feb 28 2024 | 60.37 | 0.25 | 0.41% | 60.37 | 60.37 | 60.37 | 324 |
| Feb 27 2024 | 60.1234 | 0.00 | 0.00% | 60.1234 | 60.1234 | 60.1234 | 0 |
