BNP Paribas SA (BNPQF)
OTCMKTS
· Delayed Price · Currency is USD
95.59
+0.69 (0.73%)
Aug 14, 2025, 3:58 PM EDT
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - | 93 |
| Aug 14, 2025 | 99.00 | 99.00 | 95.59 | 95.59 | 95.59 | 0.73% | 622 |
| Aug 13, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.35% | 193 |
| Aug 12, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - | 10 |
| Aug 11, 2025 | 92.60 | 94.58 | 92.60 | 94.57 | 94.57 | -0.45% | 642 |
| Aug 8, 2025 | 94.10 | 95.00 | 94.10 | 95.00 | 95.00 | 1.90% | 1,358 |
| Aug 7, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | 1.36% | 264 |
| Aug 6, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 2.75% | 376 |
| Aug 5, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - | 349 |
| Aug 4, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -2.32% | 718 |
| Aug 1, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - | 1,740 |
| Jul 31, 2025 | 90.60 | 91.63 | 90.60 | 91.63 | 91.63 | 1.16% | 652 |
| Jul 30, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - | 134 |
| Jul 29, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | -3.21% | 205 |
| Jul 28, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - | 343 |
| Jul 25, 2025 | 89.97 | 93.58 | 89.97 | 93.58 | 93.58 | 0.52% | 894 |
| Jul 24, 2025 | 92.89 | 93.10 | 92.89 | 93.10 | 93.10 | -2.00% | 1,876 |
| Jul 23, 2025 | 91.72 | 95.00 | 91.72 | 95.00 | 95.00 | 5.56% | 1,533 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.40% | 542 |
| Jul 21, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -1.93% | 500,562 |
| Jul 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 695,234 |
| Jul 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 804,920 |
| Jul 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 127 |
| Jul 15, 2025 | 89.90 | 95.00 | 89.90 | 95.00 | 95.00 | 3.83% | 333 |
| Jul 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 248 |
| Jul 11, 2025 | 93.25 | 93.25 | 91.50 | 91.50 | 91.50 | -1.08% | 324 |
| Jul 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 17,535 |
| Jul 9, 2025 | 91.90 | 92.50 | 91.89 | 92.50 | 92.50 | 1.65% | 2,450 |
| Jul 8, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -4.21% | 409 |
| Jul 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.81% | 310 |
| Jul 3, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - | 22,089 |
| Jul 2, 2025 | 91.43 | 91.43 | 89.84 | 90.64 | 90.64 | 1.13% | 1,098 |
| Jul 1, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - | 144 |
| Jun 30, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - | 195 |
| Jun 27, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 1.28% | 1,727 |
| Jun 26, 2025 | 88.50 | 93.75 | 88.13 | 88.50 | 88.50 | 1.13% | 18,670 |
| Jun 25, 2025 | 86.58 | 87.51 | 86.58 | 87.51 | 87.51 | - | 3,883 |
| Jun 24, 2025 | 85.97 | 87.51 | 85.97 | 87.51 | 87.51 | 1.82% | 453 |
| Jun 23, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - | 7,274 |
| Jun 20, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -2.11% | 771 |
| Jun 18, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -1.35% | 348 |
| Jun 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 234 |
| Jun 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.36% | 719 |
| Jun 13, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - | 1,000,063 |
| Jun 12, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -3.69% | 3,074 |
| Jun 11, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - | 59 |
| Jun 10, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | 3.10% | 172 |
| Jun 9, 2025 | 84.60 | 89.31 | 84.60 | 89.31 | 89.31 | 2.59% | 963 |
| Jun 6, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -1.26% | 2,112 |
| Jun 5, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 3.42% | 204 |