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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 78.00 | 78.11 | 77.90 | 77.90 | 77.90 | -1.39% | 21,936 |
| Oct 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 232 |
| Oct 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.87% | 200,986 |
| Oct 23, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - | 2,085 |
| Oct 22, 2025 | 77.71 | 78.32 | 76.70 | 78.32 | 78.32 | -4.03% | 2,660 |
| Oct 21, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - | 22,595 |
| Oct 20, 2025 | 81.50 | 81.61 | 80.70 | 81.61 | 81.61 | -6.95% | 1,829 |
| Oct 17, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - | 2,105 |
| Oct 16, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - | 250 |
| 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 13, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - | 2,682 |
| 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 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 |