BNP $29.15

up +0.55


17/6/2013 03:17 PM  |  OTC : BNPQY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BNPQY historical data

Date Open High Low Close Volume
6/17/2013 29.27 29.35 28.95 29.15 260
6/14/2013 28.97 29.23 28.53 28.60 352
6/13/2013 28.39 29.38 28.39 29.29 359
6/12/2013 28.53 28.56 28.02 28.20 335
6/11/2013 28.41 28.72 28.30 28.45 670
6/10/2013 29.36 29.36 28.80 29.00 428
6/7/2013 29.29 29.57 29.08 29.32 415
6/6/2013 28.89 29.21 28.56 28.90 559
6/5/2013 29.54 29.60 29.06 29.15 304
6/4/2013 29.73 29.84 29.26 29.59 287
6/3/2013 29.55 29.88 29.49 29.80 2029
5/31/2013 29.75 29.75 29.20 29.50 309
5/30/2013 29.89 30.10 29.82 30.00 439
5/29/2013 29.35 29.61 29.31 29.57 421
5/28/2013 30.17 30.17 29.51 29.81 803
5/24/2013 28.57 28.98 28.51 28.89 217
5/23/2013 28.75 29.12 28.63 29.12 219
5/22/2013 29.42 30.00 28.85 29.04 900
5/21/2013 29.23 29.42 28.99 29.28 1913
5/20/2013 29.79 29.79 28.82 29.36 698
5/17/2013 29.84 29.84 28.80 29.14 302
5/16/2013 29.28 29.28 28.30 28.35 458
5/15/2013 29.12 29.50 29.03 29.50 482
5/14/2013 28.92 29.32 28.84 29.26 349
5/13/2013 28.81 28.94 28.60 28.70 859
5/10/2013 28.80 29.18 28.64 29.18 1193
5/9/2013 29.31 29.45 28.78 28.92 342
5/8/2013 29.29 29.67 29.26 29.26 333
5/7/2013 29.59 29.70 29.12 29.55 362
5/6/2013 28.71 28.80 28.54 28.60 387
5/3/2013 28.60 28.88 28.50 28.82 335
5/2/2013 27.72 28.19 27.72 28.19 371
5/1/2013 27.98 28.24 27.60 27.62 830
4/30/2013 28.01 28.20 27.90 28.17 1845
4/29/2013 27.49 27.96 27.49 27.87 779
4/26/2013 27.23 27.23 26.97 27.22 306
4/25/2013 27.09 27.26 26.94 27.09 482
4/24/2013 26.75 27.35 26.74 27.31 336
4/23/2013 26.75 26.82 26.52 26.61 1208
4/22/2013 25.62 25.73 25.34 25.70 967
4/19/2013 25.42 25.70 25.35 25.43 1259
4/18/2013 25.09 25.29 24.50 25.00 5099
4/17/2013 25.55 25.56 24.85 25.10 1112
4/16/2013 26.69 26.73 26.40 26.55 766
4/15/2013 26.62 26.62 25.87 25.90 4737
4/12/2013 26.75 26.99 26.64 26.98 592
4/11/2013 27.47 27.87 27.40 27.52 885
4/10/2013 26.77 27.37 26.77 27.11 1542
4/9/2013 25.85 26.15 25.60 25.97 7188
4/8/2013 25.63 25.77 25.49 25.70 36959
4/5/2013 25.01 25.89 25.01 25.85 1584
4/4/2013 25.68 26.30 25.51 25.97 8480
4/3/2013 26.25 26.25 25.61 25.77 385
4/2/2013 25.94 26.47 25.90 25.99 768
4/1/2013 25.46 25.88 25.46 25.61 759
3/28/2013 25.99 26.08 25.70 25.89 1627
3/27/2013 25.00 25.50 24.92 25.35 1739
3/26/2013 25.87 26.25 25.75 26.15 967
3/25/2013 26.78 26.93 25.34 25.58 1586
3/22/2013 27.16 27.33 26.70 26.89 2236
3/21/2013 27.04 27.50 26.95 27.07 17686
3/20/2013 27.40 27.50 27.20 27.46 50096
3/19/2013 27.33 27.35 26.11 26.50 731
3/18/2013 27.40 27.90 27.22 27.40 593
3/15/2013 28.82 28.93 28.54 28.62 239
3/14/2013 28.82 28.90 28.66 28.90 269
3/13/2013 28.58 28.58 28.28 28.46 274
3/12/2013 29.12 29.30 28.55 28.61 1719
3/11/2013 28.98 29.07 28.70 29.01 189
3/8/2013 29.05 29.15 28.65 29.04 486
3/7/2013 28.26 28.47 28.00 28.34 579
3/6/2013 28.58 28.58 27.90 28.10 286
3/5/2013 28.50 28.65 28.39 28.51 900
3/4/2013 27.42 27.96 27.29 27.94 232
3/1/2013 27.29 27.73 26.99 27.70 146
2/28/2013 28.00 28.45 28.00 28.10 361
2/27/2013 27.60 28.74 27.60 28.60 352
2/26/2013 27.68 28.00 27.00 27.39 589
2/25/2013 30.21 30.28 27.15 27.15 1928
2/22/2013 28.68 29.06 28.48 29.06 1459
2/21/2013 28.24 28.40 28.00 28.05 833
2/20/2013 30.02 30.05 29.25 29.36 527
2/19/2013 30.45 30.56 30.34 30.50 2228
2/15/2013 31.41 31.43 30.55 30.69 4369
2/14/2013 31.42 31.61 31.25 31.47 356
2/13/2013 31.00 31.00 30.68 30.83 212
2/12/2013 30.63 31.01 30.63 30.95 108
2/11/2013 30.09 30.09 29.73 29.96 202
2/8/2013 29.75 30.00 29.75 29.89 303
2/7/2013 29.97 30.10 29.10 29.12 254
2/6/2013 29.75 30.15 29.67 30.00 1274
2/5/2013 30.78 31.14 30.73 30.81 722
2/4/2013 30.85 31.00 30.10 30.32 963
2/1/2013 31.68 32.18 31.55 32.18 2948
1/31/2013 31.27 31.76 31.25 31.42 1745
1/30/2013 31.25 31.35 31.08 31.34 782
1/29/2013 31.56 31.98 31.56 31.98 686
1/28/2013 31.94 32.15 31.90 32.05 694
1/25/2013 31.40 31.56 31.22 31.48 219
1/24/2013 30.47 30.85 30.47 30.77 204
Marketplace
Trading Center