BNP Paribas SA (BNPQF)
OTCMKTS
· Delayed Price · Currency is USD
83.80
-4.20 (-4.77%)
May 23, 2025, 4:00 PM EDT
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 90.78 | 90.78 | 83.80 | 83.80 | 83.80 | -5.24% | 782 |
| May 22, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.50% | 196 |
| May 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -5.41% | 2,287 |
| May 20, 2025 | 87.34 | 93.03 | 87.34 | 93.03 | 93.03 | 1.95% | 1,716 |
| May 19, 2025 | 95.45 | 95.45 | 91.25 | 91.25 | 86.26 | 2.64% | 1,424 |
| May 16, 2025 | 90.36 | 90.36 | 88.91 | 88.91 | 84.04 | 3.34% | 1,085 |
| May 15, 2025 | 91.35 | 91.35 | 86.03 | 86.03 | 76.69 | -5.36% | 1,414 |
| May 14, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 81.04 | 3.77% | 377 |
| May 13, 2025 | 87.24 | 87.60 | 87.24 | 87.60 | 78.09 | 2.46% | 491 |
| May 12, 2025 | 90.38 | 90.38 | 85.50 | 85.50 | 76.22 | 1.04% | 1,441 |
| May 9, 2025 | 85.58 | 86.71 | 84.62 | 84.62 | 75.44 | -0.30% | 1,191 |
| May 8, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 75.66 | -2.50% | 12,609 |
| May 7, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 77.60 | - | 12 |
| May 6, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 77.60 | - | 52 |
| May 5, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 77.60 | -1.47% | 280 |
| May 2, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 78.76 | 5.00% | 708 |
| May 1, 2025 | 81.58 | 84.14 | 81.58 | 84.14 | 75.01 | 3.14% | 1,245 |
| Apr 30, 2025 | 88.10 | 88.10 | 81.58 | 81.58 | 72.73 | -5.85% | 21,382 |
| Apr 29, 2025 | 85.44 | 86.65 | 85.44 | 86.65 | 77.25 | 2.50% | 971 |
| Apr 28, 2025 | 85.00 | 85.00 | 84.54 | 84.54 | 75.37 | -0.59% | 26,897 |
| Apr 25, 2025 | 83.00 | 85.05 | 83.00 | 85.05 | 75.82 | 3.15% | 1,384 |
| Apr 24, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 73.50 | 1.07% | 2,203 |
| Apr 23, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 72.72 | - | 1,210 |
| Apr 22, 2025 | 82.08 | 82.08 | 81.58 | 81.58 | 72.72 | 3.26% | 771 |
| Apr 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 70.43 | -2.77% | 438 |
| Apr 17, 2025 | 82.38 | 82.38 | 81.25 | 81.25 | 72.43 | 3.01% | 481 |
| Apr 16, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 70.32 | - | 75 |
| Apr 15, 2025 | 78.45 | 80.63 | 78.45 | 78.88 | 70.32 | 1.38% | 990 |
| Apr 14, 2025 | 75.36 | 77.80 | 75.36 | 77.80 | 69.36 | 10.98% | 740 |
| Apr 11, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 62.49 | -10.93% | 242 |
| Apr 10, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 70.16 | - | 300,011 |
| Apr 9, 2025 | 68.66 | 78.70 | 66.79 | 78.70 | 70.16 | 10.86% | 1,206,324 |
| Apr 8, 2025 | 72.23 | 72.23 | 70.99 | 70.99 | 63.29 | -2.28% | 2,876 |
| Apr 7, 2025 | 73.00 | 73.90 | 71.83 | 72.65 | 64.77 | -8.12% | 1,002,839 |
| Apr 4, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 70.49 | - | 500,144 |
| Apr 3, 2025 | 80.80 | 82.68 | 79.07 | 79.07 | 70.49 | -1.50% | 743 |
| Apr 2, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 71.56 | -3.57% | 1,945 |
| Apr 1, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 74.22 | - | 12,242 |
| Mar 31, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 74.22 | - | 107 |
| Mar 28, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 74.22 | - | 1,000,038 |
| Mar 27, 2025 | 88.23 | 88.23 | 83.25 | 83.25 | 74.22 | -4.09% | 819 |
| Mar 26, 2025 | 89.84 | 89.84 | 86.80 | 86.80 | 77.38 | -0.12% | 457 |
| Mar 25, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 77.47 | -0.69% | 789 |
| Mar 24, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 78.00 | 0.24% | 535 |
| Mar 21, 2025 | 87.31 | 87.31 | 87.29 | 87.29 | 77.82 | -0.24% | 2,157 |
| Mar 20, 2025 | 88.90 | 88.90 | 87.04 | 87.50 | 78.00 | -0.29% | 3,228 |
| Mar 19, 2025 | 85.40 | 87.75 | 85.40 | 87.75 | 78.23 | 2.76% | 20,177 |
| Mar 18, 2025 | 86.71 | 86.71 | 85.40 | 85.40 | 76.13 | 2.43% | 2,044 |
| Mar 17, 2025 | 84.90 | 84.90 | 83.38 | 83.38 | 74.33 | -0.12% | 2,434 |
| Mar 14, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 74.42 | 5.56% | 213 |