BNP Paribas SA (BNPQF)
OTCMKTS
· Delayed Price · Currency is USD
89.63
+1.13 (1.28%)
Jun 27, 2025, 10:18 AM EDT
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 88.50 | 93.75 | 88.50 | 89.61 | - | 2.40% | 409 |
| Jun 25, 2025 | 86.58 | 87.51 | 86.58 | 87.51 | 87.51 | - | 3,883 |
| Jun 24, 2025 | 85.97 | 87.51 | 85.97 | 87.51 | 87.51 | 1.82% | 453 |
| Jun 23, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - | 7,274 |
| Jun 20, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -2.11% | 771 |
| Jun 18, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -1.35% | 348 |
| Jun 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 234 |
| Jun 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.36% | 719 |
| Jun 13, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - | 1,000,063 |
| Jun 12, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -3.69% | 3,074 |
| Jun 11, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - | 59 |
| Jun 10, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | 3.10% | 172 |
| Jun 9, 2025 | 84.60 | 89.31 | 84.60 | 89.31 | 89.31 | 2.59% | 963 |
| Jun 6, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -1.26% | 2,112 |
| Jun 5, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 3.42% | 204 |
| Jun 4, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -2.73% | 573 |
| Jun 3, 2025 | 93.93 | 93.93 | 87.64 | 87.64 | 87.64 | -3.37% | 861 |
| Jun 2, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 0.76% | 568 |
| May 30, 2025 | 87.86 | 90.02 | 87.67 | 90.02 | 90.02 | -1.46% | 65,547 |
| May 29, 2025 | 83.90 | 91.35 | 83.90 | 91.35 | 91.35 | 9.01% | 278 |
| May 28, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - | 73 |
| May 27, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - | 447 |
| 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 |