BNP Paribas SA (BNPQF)
OTCMKTS · Delayed Price · Currency is USD
86.00
-0.03 (-0.03%)
Oct 8, 2025, 2:13 PM EDT
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | -3.66% | 874 |
| Oct 6, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 2,021 |
| 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 |
| Oct 1, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - | 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 | 88.72 | 0.77% | 412 |
| Sep 25, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 88.05 | -0.33% | 387 |
| Sep 24, 2025 | 93.03 | 93.03 | 91.30 | 91.30 | 88.34 | -3.18% | 599 |
| Sep 23, 2025 | 94.57 | 94.57 | 93.52 | 94.30 | 91.24 | 0.53% | 4,093 |
| Sep 22, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.76 | 3.51% | 623 |
| Sep 19, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 87.68 | -1.62% | 187 |
| Sep 18, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 89.12 | -1.80% | 394 |
| Sep 17, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.76 | - | 2,005 |
| Sep 16, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.76 | - | 13,011 |
| Sep 15, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.76 | - | 298 |
| Sep 12, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.76 | - | 643 |
| Sep 11, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.76 | - | 205 |
| Sep 10, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.76 | 1.76% | 315 |
| Sep 9, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 89.19 | 1.85% | 5,064 |
| Sep 8, 2025 | 90.47 | 90.50 | 90.47 | 90.50 | 87.57 | -0.02% | 697 |
| Sep 5, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 87.58 | - | 82 |
| Sep 4, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 87.58 | 4.47% | 2,982 |
| Sep 3, 2025 | 86.80 | 86.80 | 86.65 | 86.65 | 83.84 | -0.25% | 2,338 |
| Sep 2, 2025 | 87.70 | 87.70 | 86.87 | 86.87 | 84.05 | -2.39% | 1,010 |
| Aug 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.11 | - | 33 |
| Aug 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.11 | 0.37% | 386 |
| Aug 27, 2025 | 90.00 | 90.00 | 88.67 | 88.67 | 85.79 | -4.96% | 855 |
| Aug 26, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 90.27 | - | 1,208 |
| Aug 25, 2025 | 93.33 | 93.33 | 93.30 | 93.30 | 90.27 | -3.30% | 350 |
| Aug 22, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 93.35 | - | 1,790 |
| Aug 21, 2025 | 96.83 | 96.83 | 96.48 | 96.48 | 93.35 | 0.93% | 6,785 |
| Aug 20, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 92.49 | - | 89 |
| Aug 19, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 92.49 | - | 138 |
| Aug 18, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 92.49 | - | 113 |
| Aug 15, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 92.49 | - | 93 |
| Aug 14, 2025 | 99.00 | 99.00 | 95.59 | 95.59 | 92.49 | 0.73% | 622 |
| Aug 13, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 91.82 | 0.35% | 193 |
| Aug 12, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 91.50 | - | 10 |
| Aug 11, 2025 | 92.60 | 94.58 | 92.60 | 94.57 | 91.50 | -0.45% | 642 |
| Aug 8, 2025 | 94.10 | 95.00 | 94.10 | 95.00 | 91.92 | 1.90% | 1,358 |
| Aug 7, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 90.20 | 1.36% | 264 |
| Aug 6, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | 88.99 | 2.75% | 376 |
| Aug 5, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 86.61 | - | 349 |
| Aug 4, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 86.61 | -2.32% | 718 |
| Aug 1, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 88.66 | - | 1,740 |
| Jul 31, 2025 | 90.60 | 91.63 | 90.60 | 91.63 | 88.66 | 1.16% | 652 |
| Jul 30, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 87.64 | - | 134 |
| Jul 29, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 87.64 | -3.21% | 205 |