BNP Paribas (QX) Historical Data - BNPQY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
BNP Paribas (QX) (BNPQY)
BNP Paribas (QX) (BNPQY) Historical

BNP Paribas (QX) (BNPQY)

34.68

-1.49

(-4.12%)

Closed September 23 4:00PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	190040
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

BNP Paribas (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions