BNP Paribas SA (BNPQF)
OTCMKTS
· Delayed Price · Currency is USD
85.50
+0.88 (1.04%)
May 12, 2025, 1:47 PM EDT
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 90.38 | 90.38 | 85.50 | 85.50 | 85.50 | 1.04% | 1,441 |
| May 9, 2025 | 85.58 | 86.71 | 84.62 | 84.62 | 84.62 | -0.30% | 1,191 |
| May 8, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -2.50% | 12,609 |
| May 7, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - | 12 |
| May 6, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - | 52 |
| May 5, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -1.47% | 280 |
| May 2, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 5.00% | 708 |
| May 1, 2025 | 81.58 | 84.14 | 81.58 | 84.14 | 84.14 | 3.14% | 1,245 |
| Apr 30, 2025 | 88.10 | 88.10 | 81.58 | 81.58 | 81.58 | -5.85% | 21,382 |
| Apr 29, 2025 | 85.44 | 86.65 | 85.44 | 86.65 | 86.65 | 2.50% | 971 |
| Apr 28, 2025 | 85.00 | 85.00 | 84.54 | 84.54 | 84.54 | -0.59% | 26,897 |
| Apr 25, 2025 | 83.00 | 85.05 | 83.00 | 85.05 | 85.05 | 3.15% | 1,384 |
| Apr 24, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 1.07% | 2,203 |
| Apr 23, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - | 1,210 |
| Apr 22, 2025 | 82.08 | 82.08 | 81.58 | 81.58 | 81.58 | 3.26% | 771 |
| Apr 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.77% | 438 |
| Apr 17, 2025 | 82.38 | 82.38 | 81.25 | 81.25 | 81.25 | 3.01% | 481 |
| Apr 16, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - | 75 |
| Apr 15, 2025 | 78.45 | 80.63 | 78.45 | 78.88 | 78.88 | 1.38% | 990 |
| Apr 14, 2025 | 75.36 | 77.80 | 75.36 | 77.80 | 77.80 | 10.98% | 740 |
| Apr 11, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -10.93% | 242 |
| Apr 10, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 300,011 |
| Apr 9, 2025 | 68.66 | 78.70 | 66.79 | 78.70 | 78.70 | 10.86% | 1,206,324 |
| Apr 8, 2025 | 72.23 | 72.23 | 70.99 | 70.99 | 70.99 | -2.28% | 2,876 |
| Apr 7, 2025 | 73.00 | 73.90 | 71.83 | 72.65 | 72.65 | -8.12% | 1,002,839 |
| Apr 4, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - | 500,144 |
| Apr 3, 2025 | 80.80 | 82.68 | 79.07 | 79.07 | 79.07 | -1.50% | 743 |
| Apr 2, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -3.57% | 1,945 |
| Apr 1, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 12,242 |
| Mar 31, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 107 |
| Mar 28, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 1,000,038 |
| Mar 27, 2025 | 88.23 | 88.23 | 83.25 | 83.25 | 83.25 | -4.09% | 819 |
| Mar 26, 2025 | 89.84 | 89.84 | 86.80 | 86.80 | 86.80 | -0.12% | 457 |
| Mar 25, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.69% | 789 |
| Mar 24, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.24% | 535 |
| Mar 21, 2025 | 87.31 | 87.31 | 87.29 | 87.29 | 87.29 | -0.24% | 2,157 |
| Mar 20, 2025 | 88.90 | 88.90 | 87.04 | 87.50 | 87.50 | -0.29% | 3,228 |
| Mar 19, 2025 | 85.40 | 87.75 | 85.40 | 87.75 | 87.75 | 2.76% | 20,177 |
| Mar 18, 2025 | 86.71 | 86.71 | 85.40 | 85.40 | 85.40 | 2.43% | 2,044 |
| Mar 17, 2025 | 84.90 | 84.90 | 83.38 | 83.38 | 83.38 | -0.12% | 2,434 |
| Mar 14, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 5.56% | 213 |
| Mar 13, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - | 151 |
| Mar 12, 2025 | 79.52 | 79.52 | 79.08 | 79.08 | 79.08 | -1.40% | 2,885 |
| Mar 11, 2025 | 80.00 | 80.20 | 79.65 | 80.20 | 80.20 | - | 2,858 |
| Mar 10, 2025 | 81.00 | 81.00 | 79.32 | 80.20 | 80.20 | -5.04% | 1,511 |
| Mar 7, 2025 | 85.00 | 85.00 | 84.26 | 84.46 | 84.46 | 3.26% | 2,416 |
| Mar 6, 2025 | 81.82 | 81.82 | 81.79 | 81.79 | 81.79 | 0.98% | 629 |
| Mar 5, 2025 | 81.74 | 81.74 | 79.62 | 81.00 | 81.00 | 4.31% | 5,262 |
| Mar 4, 2025 | 76.26 | 77.65 | 73.81 | 77.65 | 77.65 | -1.55% | 1,490 |
| Mar 3, 2025 | 76.50 | 78.87 | 76.50 | 78.87 | 78.87 | 4.17% | 1,239 |