BNP Paribas SA (BNPQF)
OTCMKTS
· Delayed Price · Currency is USD
86.80
+3.55 (4.26%)
Mar 28, 2025, 4:00 PM EST
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 76.50 | 76.50 | 75.71 | 75.71 | 75.71 | 0.89% | 3,668 |
| Feb 27, 2025 | 75.88 | 75.88 | 75.04 | 75.04 | 75.04 | -1.07% | 2,540 |
| Feb 26, 2025 | 76.12 | 76.12 | 75.85 | 75.85 | 75.85 | -0.46% | 2,631 |
| Feb 25, 2025 | 75.20 | 76.20 | 75.20 | 76.20 | 76.20 | 1.38% | 4,644 |
| Feb 24, 2025 | 75.00 | 75.16 | 74.26 | 75.16 | 75.16 | 2.05% | 3,603 |
| Feb 21, 2025 | 73.22 | 73.65 | 73.22 | 73.65 | 73.65 | 1.57% | 300 |
| Feb 20, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - | 36 |
| Feb 19, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - | 10 |
| Feb 18, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | -0.01% | 381 |
| Feb 14, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -2.00% | 13,212 |
| Feb 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.53% | 34,288 |
| Feb 12, 2025 | 72.00 | 75.15 | 72.00 | 75.15 | 75.15 | 5.90% | 4,662 |
| Feb 11, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - | 12 |
| Feb 10, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - | 29,255 |
| Feb 7, 2025 | 72.48 | 72.48 | 70.96 | 70.96 | 70.96 | 0.01% | 4,450 |
| Feb 6, 2025 | 70.97 | 70.97 | 70.14 | 70.96 | 70.96 | 1.87% | 19,178 |
| Feb 5, 2025 | 69.36 | 69.65 | 68.93 | 69.65 | 69.65 | 0.42% | 62,521 |
| Feb 4, 2025 | 69.20 | 69.36 | 69.20 | 69.36 | 69.36 | 4.96% | 8,821 |
| Feb 3, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | -3.53% | 510 |
| Jan 31, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 115 |
| Jan 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.96% | 1,656 |
| Jan 29, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -1.59% | 1,651 |
| Jan 28, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 1.58% | 175 |
| Jan 27, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.16% | 13,683 |
| Jan 24, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - | 2,903 |
| Jan 23, 2025 | 67.09 | 67.10 | 66.69 | 67.10 | 67.10 | 0.62% | 1,581 |
| Jan 22, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.01% | 81,791 |
| Jan 21, 2025 | 66.60 | 66.68 | 66.36 | 66.68 | 66.68 | 4.35% | 212,836 |
| Jan 17, 2025 | 65.27 | 65.27 | 63.65 | 63.90 | 63.90 | 1.90% | 3,200 |
| Jan 16, 2025 | 65.69 | 65.69 | 62.71 | 62.71 | 62.71 | -2.24% | 2,810 |