BNP Paribas SA (BNPQF)
OTCMKTS · Delayed Price · Currency is USD
77.90
-1.10 (-1.39%)
Oct 28, 2025, 2:07 PM EDT

BNP Paribas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202578.0078.1177.9077.9077.90-1.39%21,936
Oct 27, 202579.0079.0079.0079.0079.00-232
Oct 24, 202579.0079.0079.0079.0079.000.87%200,986
Oct 23, 202578.3278.3278.3278.3278.32-2,085
Oct 22, 202577.7178.3276.7078.3278.32-4.03%2,660
Oct 21, 202581.6181.6181.6181.6181.61-22,595
Oct 20, 202581.5081.6180.7081.6181.61-6.95%1,829
Oct 17, 202587.7087.7087.7087.7087.70-2,105
Oct 16, 202587.7087.7087.7087.7087.70-250
Oct 15, 202588.9189.1587.7087.7087.700.53%12,065
Oct 14, 202587.2487.2487.2487.2487.24-1.88%2,426
Oct 13, 202588.9188.9188.9188.9188.91-2,682
Oct 10, 202587.3688.9187.3688.9188.910.15%740
Oct 9, 202588.7888.7888.7888.7888.783.23%2,581
Oct 8, 202586.0086.0086.0086.0086.00-0.03%721
Oct 7, 202586.0386.0386.0386.0386.03-3.66%874
Oct 6, 202589.3089.3089.3089.3089.30-2,021
Oct 3, 202592.2392.2389.3089.3089.30-0.89%319
Oct 2, 202590.1090.1090.1090.1090.10-3.02%4,206
Oct 1, 202592.9192.9192.9192.9192.91-206
Sep 30, 202592.9192.9192.9192.9192.912.57%724
Sep 29, 202589.7490.5889.7490.5890.58-1.22%432
Sep 26, 202591.7091.7091.7091.7088.720.77%412
Sep 25, 202591.0091.0091.0091.0088.05-0.33%387
Sep 24, 202593.0393.0391.3091.3088.34-3.18%599
Sep 23, 202594.5794.5793.5294.3091.240.53%4,093
Sep 22, 202593.8093.8093.8093.8090.763.51%623
Sep 19, 202590.6290.6290.6290.6287.68-1.62%187
Sep 18, 202592.1192.1192.1192.1189.12-1.80%394
Sep 17, 202593.8093.8093.8093.8090.76-2,005
Sep 16, 202593.8093.8093.8093.8090.76-13,011
Sep 15, 202593.8093.8093.8093.8090.76-298
Sep 12, 202593.8093.8093.8093.8090.76-643
Sep 11, 202593.8093.8093.8093.8090.76-205
Sep 10, 202593.8093.8093.8093.8090.761.76%315
Sep 9, 202592.1892.1892.1892.1889.191.85%5,064
Sep 8, 202590.4790.5090.4790.5087.57-0.02%697
Sep 5, 202590.5290.5290.5290.5287.58-82
Sep 4, 202590.5290.5290.5290.5287.584.47%2,982
Sep 3, 202586.8086.8086.6586.6583.84-0.25%2,338
Sep 2, 202587.7087.7086.8786.8784.05-2.39%1,010
Aug 29, 202589.0089.0089.0089.0086.11-33
Aug 28, 202589.0089.0089.0089.0086.110.37%386
Aug 27, 202590.0090.0088.6788.6785.79-4.96%855
Aug 26, 202593.3093.3093.3093.3090.27-1,208
Aug 25, 202593.3393.3393.3093.3090.27-3.30%350
Aug 22, 202596.4896.4896.4896.4893.35-1,790
Aug 21, 202596.8396.8396.4896.4893.350.93%6,785
Aug 20, 202595.5995.5995.5995.5992.49-89
Aug 19, 202595.5995.5995.5995.5992.49-138