Bnp Paribas ADR (BNPQY)

Historical Prices For Bnp Paribas ADR (BNPQY)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	38.20	38.36	37.14	37.27	486,851	37.27
4/03/2025	41.16	41.35	40.52	40.58	209,023	40.58
4/02/2025	41.58	42.34	41.53	42.33	193,926	42.33
4/01/2025	42.05	42.71	41.69	42.47	445,995	42.47
3/31/2025	41.70	41.84	41.36	41.76	196,613	41.76
3/28/2025	42.92	42.93	42.32	42.51	449,983	42.51
3/27/2025	43.16	43.34	42.89	43.08	112,702	43.08
3/26/2025	43.43	43.76	42.98	43.09	368,168	43.09
3/25/2025	43.84	44.29	43.74	44.16	384,786	44.16
3/24/2025	43.44	43.48	42.74	42.98	273,040	42.98
3/21/2025	43.04	43.44	43.01	43.14	295,951	43.14
3/20/2025	42.53	43.05	42.53	42.98	639,729	42.98
3/19/2025	43.80	44.30	43.77	44.15	1,047,675	44.15
3/18/2025	43.66	44.06	43.51	44.02	302,374	44.02
3/17/2025	42.14	42.80	42.14	42.75	461,471	42.75
3/14/2025	41.17	41.52	41.01	41.43	211,015	41.43
3/13/2025	39.98	40.17	39.80	39.91	234,568	39.91
3/12/2025	40.55	40.63	40.10	40.29	337,597	40.29
3/11/2025	40.19	40.55	39.46	40.35	298,168	40.35
3/10/2025	40.67	40.82	40.05	40.35	646,561	40.35
3/07/2025	41.59	41.96	41.36	41.90	225,634	41.90
3/06/2025	41.52	42.04	41.12	41.20	548,146	41.20
3/05/2025	40.08	40.75	40.08	40.64	429,487	40.64
3/04/2025	37.74	39.28	37.32	38.99	298,170	38.99
3/03/2025	38.84	39.05	38.43	38.77	279,242	38.77
2/28/2025	37.73	37.99	37.19	37.63	279,355	37.63
2/27/2025	37.73	38.06	37.57	37.85	318,185	37.85
2/26/2025	37.92	38.33	37.82	37.97	161,498	37.97
2/25/2025	38.07	38.25	37.77	38.24	189,458	38.24
2/24/2025	37.36	37.37	37.02	37.14	565,842	37.14
2/21/2025	37.13	37.24	36.89	36.95	120,316	36.95
2/20/2025	37.25	37.34	37.01	37.28	180,513	37.28
2/19/2025	36.64	36.67	36.43	36.64	140,726	36.64
2/18/2025	36.88	37.24	36.85	37.09	778,474	37.09
2/14/2025	36.78	36.95	36.70	36.75	354,040	36.75
2/13/2025	36.40	36.68	36.28	36.50	296,213	36.50
2/12/2025	36.57	37.32	36.57	37.26	860,410	37.26
2/11/2025	36.09	36.50	36.04	36.48	419,613	36.48
2/10/2025	35.90	36.26	35.81	36.08	591,616	36.08
2/07/2025	36.04	36.19	35.75	35.75	462,050	35.75
2/06/2025	35.07	35.50	35.06	35.49	128,437	35.49
2/05/2025	34.59	34.63	34.30	34.63	195,404	34.63
2/04/2025	34.13	34.82	34.13	34.78	591,668	34.78
2/03/2025	32.95	33.42	32.76	33.25	272,712	33.25
1/31/2025	34.04	34.35	33.87	34.09	435,529	34.09
1/30/2025	34.20	34.50	34.04	34.28	288,755	34.28
1/29/2025	33.60	33.99	33.50	33.60	250,040	33.60
1/28/2025	33.82	33.92	33.53	33.77	190,495	33.77
1/27/2025	33.82	33.95	33.66	33.84	382,854	33.84
1/24/2025	33.38	33.50	33.26	33.42	264,708	33.42
1/23/2025	32.89	33.18	32.81	33.16	272,317	33.16
1/22/2025	32.50	32.54	32.36	32.48	364,323	32.48
1/21/2025	32.69	32.90	32.61	32.90	312,386	32.90
1/17/2025	32.01	32.21	31.90	31.97	221,821	31.97
1/16/2025	31.92	32.14	31.90	32.02	590,343	32.02
1/15/2025	31.93	32.12	31.84	31.93	236,487	31.93
1/14/2025	31.20	31.44	31.10	31.37	695,402	31.37
1/13/2025	30.39	30.82	30.35	30.76	445,845	30.76
1/10/2025	30.74	30.85	30.27	30.58	459,344	30.58
1/08/2025	30.64	31.08	30.53	31.08	624,628	31.08
1/07/2025	31.67	31.71	31.17	31.21	838,338	31.21