BNP Paribas SA (BNPQF)
OTCMKTS · Delayed Price · Currency is USD
86.60
+0.04 (0.05%)
Dec 5, 2025, 9:30 AM EST
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | - | 0.05% | 514 |
| Dec 4, 2025 | 89.06 | 89.06 | 86.56 | 86.56 | 86.56 | 0.81% | 617 |
| Nov 28, 2025 | 83.26 | 87.58 | 83.26 | 85.87 | 85.87 | 3.13% | 560 |
| Nov 26, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 2.29% | 176 |
| Nov 24, 2025 | 83.60 | 83.60 | 81.00 | 81.40 | 81.40 | 3.15% | 3,145 |
| Nov 20, 2025 | 81.51 | 81.51 | 78.92 | 78.92 | 78.92 | 4.87% | 634 |
| Nov 18, 2025 | 77.29 | 77.29 | 75.25 | 75.25 | 75.25 | -5.67% | 4,038 |
| Nov 14, 2025 | 78.53 | 79.77 | 78.53 | 79.77 | 79.77 | -2.87% | 8,856 |
| Nov 13, 2025 | 81.20 | 82.13 | 80.40 | 82.13 | 82.13 | 3.80% | 856 |
| Nov 12, 2025 | 80.31 | 80.31 | 79.12 | 79.12 | 79.12 | -2.22% | 3,565 |
| Nov 11, 2025 | 80.17 | 80.92 | 80.17 | 80.92 | 80.92 | 6.77% | 386 |
| Nov 10, 2025 | 77.92 | 79.86 | 75.79 | 75.79 | 75.79 | 1.11% | 587 |
| Nov 5, 2025 | 73.01 | 74.96 | 73.01 | 74.96 | 74.96 | 1.83% | 5,285 |
| Nov 4, 2025 | 74.65 | 74.65 | 73.61 | 73.61 | 73.61 | -1.76% | 544 |
| Nov 3, 2025 | 73.19 | 74.93 | 73.19 | 74.93 | 74.93 | -2.06% | 2,326 |
| Oct 31, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | 782 |
| Oct 30, 2025 | 75.62 | 76.62 | 75.00 | 75.00 | 75.00 | -2.93% | 17,821 |
| Oct 29, 2025 | 75.65 | 77.99 | 75.65 | 77.26 | 77.26 | -0.82% | 2,875 |
| Oct 28, 2025 | 78.00 | 78.11 | 77.90 | 77.90 | 77.90 | -1.39% | 21,936 |
| Oct 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.87% | 200,986 |
| Oct 22, 2025 | 77.71 | 78.32 | 76.70 | 78.32 | 78.32 | -4.03% | 2,660 |
| Oct 20, 2025 | 81.50 | 81.61 | 80.70 | 81.61 | 81.61 | -6.95% | 1,829 |
| Oct 15, 2025 | 88.91 | 89.15 | 87.70 | 87.70 | 87.70 | 0.53% | 12,065 |
| Oct 14, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -1.88% | 2,426 |
| Oct 10, 2025 | 87.36 | 88.91 | 87.36 | 88.91 | 88.91 | 0.15% | 740 |
| Oct 9, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 3.23% | 2,581 |
| Oct 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.03% | 721 |
| Oct 7, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | -3.66% | 874 |
| Oct 3, 2025 | 92.23 | 92.23 | 89.30 | 89.30 | 89.30 | -0.89% | 319 |
| Oct 2, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -3.02% | 4,206 |
| Sep 30, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | 2.57% | 724 |
| Sep 29, 2025 | 89.74 | 90.58 | 89.74 | 90.58 | 90.58 | -1.22% | 432 |
| Sep 26, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.77% | 412 |
| Sep 25, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 87.98 | -0.33% | 387 |
| Sep 24, 2025 | 93.03 | 93.03 | 91.30 | 91.30 | 88.27 | -3.18% | 599 |
| Sep 23, 2025 | 94.57 | 94.57 | 93.52 | 94.30 | 91.17 | 0.53% | 4,093 |
| Sep 22, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.68 | 3.51% | 623 |
| Sep 19, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 87.61 | -1.62% | 187 |
| Sep 18, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 89.05 | -1.80% | 394 |
| Sep 11, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.68 | - | 205 |
| Sep 10, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.68 | 1.76% | 315 |
| Sep 9, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 89.11 | 1.85% | 5,064 |
| Sep 8, 2025 | 90.47 | 90.50 | 90.47 | 90.50 | 87.49 | -0.02% | 697 |
| Sep 4, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 87.51 | 4.47% | 2,982 |
| Sep 3, 2025 | 86.80 | 86.80 | 86.65 | 86.65 | 83.77 | -0.25% | 2,338 |
| Sep 2, 2025 | 87.70 | 87.70 | 86.87 | 86.87 | 83.98 | -2.39% | 1,010 |
| Aug 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.04 | 0.37% | 386 |
| Aug 27, 2025 | 90.00 | 90.00 | 88.67 | 88.67 | 85.72 | -4.96% | 855 |
| Aug 25, 2025 | 93.33 | 93.33 | 93.30 | 93.30 | 90.20 | -3.30% | 350 |
| Aug 21, 2025 | 96.83 | 96.83 | 96.48 | 96.48 | 93.27 | 0.93% | 6,785 |