BNP Paribas SA (BNPQF)
OTCMKTS
· Delayed Price · Currency is USD
60.20
-0.55 (-0.91%)
Nov 22, 2024, 4:00 PM EST
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 60.05 | 60.20 | 58.58 | 60.20 | 60.20 | -0.91% | 2,420 |
| Nov 21, 2024 | 60.98 | 60.98 | 60.75 | 60.75 | 60.75 | -0.32% | 2,737 |
| Nov 20, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -3.77% | 502,172 |
| Nov 19, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.60% | 3,948 |
| Nov 18, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.92% | 1,056 |
| Nov 15, 2024 | 63.00 | 64.30 | 63.00 | 64.30 | 64.30 | 3.13% | 1,931 |
| Nov 14, 2024 | 62.30 | 62.50 | 61.61 | 62.35 | 62.35 | -0.95% | 1,531 |
| Nov 13, 2024 | 63.00 | 63.67 | 62.95 | 62.95 | 62.95 | 1.55% | 630 |
| Nov 12, 2024 | 64.65 | 64.65 | 61.99 | 61.99 | 61.99 | -4.11% | 1,542 |
| Nov 11, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.84% | 1,000,201 |
| Nov 8, 2024 | 63.01 | 65.20 | 63.01 | 65.20 | 65.20 | 2.04% | 2,000,786 |
| Nov 7, 2024 | 64.08 | 64.80 | 63.89 | 63.89 | 63.89 | -4.64% | 573 |
| Nov 6, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.69% | 256 |
| Nov 5, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - | 682 |
| Nov 4, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.36% | 270 |
| Nov 1, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -3.06% | 23,128 |
| Oct 31, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - | 853 |
| Oct 30, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -2.91% | 773 |
| Oct 29, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 2.68% | 204 |
| Oct 28, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - | 195 |
| Oct 25, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - | 29 |
| Oct 24, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - | 27 |
| Oct 23, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -0.01% | 4,494 |
| Oct 22, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - | 203 |
| Oct 21, 2024 | 71.25 | 73.28 | 70.79 | 70.79 | 70.79 | -0.99% | 3,618 |
| Oct 18, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.53% | 500 |
| Oct 17, 2024 | 69.64 | 70.42 | 69.64 | 70.42 | 70.42 | 3.24% | 265 |
| Oct 16, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - | 228 |
| Oct 15, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -1.29% | 744 |
| Oct 14, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 94 |
| Oct 11, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -2.37% | 394 |
| Oct 10, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 1.45% | 104 |
| Oct 9, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - | 3 |
| Oct 8, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 4.22% | 393 |
| Oct 7, 2024 | 68.44 | 68.45 | 66.84 | 66.94 | 66.94 | -2.17% | 2,235 |
| Oct 4, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 5.92% | 3,045 |
| Oct 3, 2024 | 66.27 | 66.27 | 64.60 | 64.60 | 64.60 | -4.31% | 7,481 |
| Oct 2, 2024 | 67.00 | 67.51 | 67.00 | 67.51 | 67.51 | -0.07% | 592 |
| Oct 1, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -6.17% | 17,446 |
| Sep 30, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 213 |
| Sep 27, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.21% | 295 |
| Sep 26, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - | 148 |
| Sep 25, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 4.23% | 23,484 |
| Sep 24, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | 35,885 |
| Sep 23, 2024 | 70.99 | 70.99 | 68.25 | 68.25 | 68.25 | -1.54% | 1,702 |
| Sep 20, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - | 120 |
| Sep 19, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - | 21 |
| Sep 18, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - | 2,630 |
| Sep 17, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - | 756 |
| Sep 16, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - | 72 |
| Sep 13, 2024 | 69.81 | 69.81 | 69.32 | 69.32 | 69.32 | -2.35% | 1,351 |
| Sep 12, 2024 | 70.15 | 70.98 | 70.00 | 70.98 | 70.98 | 3.78% | 2,112 |
| Sep 11, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.93% | 225 |
| Sep 10, 2024 | 69.20 | 69.20 | 68.50 | 69.04 | 69.04 | -2.08% | 12,672 |
| Sep 9, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -1.44% | 326 |
| Sep 6, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - | 4 |
| Sep 5, 2024 | 70.25 | 71.54 | 70.25 | 71.54 | 71.54 | 5.75% | 275 |
| Sep 4, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | 65 |
| Sep 3, 2024 | 67.58 | 67.65 | 67.58 | 67.65 | 67.65 | -2.10% | 2,574 |
| Aug 30, 2024 | 69.05 | 69.10 | 69.05 | 69.10 | 69.10 | 2.16% | 3,041 |
| Aug 29, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - | 100 |
| Aug 28, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - | 24 |
| Aug 27, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - | 11 |
| Aug 26, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - | 112 |
| Aug 23, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -2.41% | 301 |
| Aug 22, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 3.24% | 1,139 |
| Aug 21, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - | 85 |
| Aug 20, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 0.63% | 151 |
| Aug 19, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - | 48 |
| Aug 16, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - | 31 |
| Aug 15, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - | 132 |
| Aug 14, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 3.23% | 318 |
| Aug 13, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - | 2,923 |
| Aug 12, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - | 5 |
| Aug 9, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.34% | 569 |
| Aug 8, 2024 | 64.56 | 65.29 | 64.40 | 64.40 | 64.40 | -0.76% | 1,237 |
| Aug 7, 2024 | 64.90 | 65.88 | 64.90 | 64.90 | 64.90 | 3.53% | 763 |
| Aug 6, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - | - |
| Aug 5, 2024 | 63.50 | 65.10 | 62.69 | 62.69 | 62.69 | -4.30% | 4,864 |
| Aug 2, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.06% | 587 |
| Aug 1, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -4.45% | 291 |
| Jul 31, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - | 68 |
| Jul 30, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - | 52 |
| Jul 29, 2024 | 69.50 | 69.50 | 69.28 | 69.28 | 69.28 | 0.33% | 14,546 |
| Jul 26, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - | 102 |
| Jul 25, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.01% | 326 |
| Jul 24, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -1.35% | 301 |
| Jul 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 99 |
| Jul 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.39% | 2,636 |
| Jul 19, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - | 78 |
| Jul 18, 2024 | 69.33 | 69.33 | 69.04 | 69.04 | 69.04 | 1.31% | 488 |
| Jul 17, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.14% | 807 |
| Jul 16, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.63% | 24,229 |
| Jul 15, 2024 | 70.02 | 70.10 | 68.68 | 68.68 | 68.68 | 1.80% | 15,014 |
| Jul 12, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - | 20,674 |
| Jul 11, 2024 | 67.50 | 67.50 | 67.00 | 67.47 | 67.47 | 2.07% | 1,386 |
| Jul 10, 2024 | 66.46 | 66.46 | 66.10 | 66.10 | 66.10 | -0.47% | 845 |
| Jul 9, 2024 | 65.75 | 66.42 | 65.75 | 66.42 | 66.42 | -5.03% | 1,579 |
| Jul 8, 2024 | 68.70 | 69.93 | 68.22 | 69.93 | 69.93 | 2.28% | 760 |
| Jul 5, 2024 | 69.31 | 69.31 | 68.37 | 68.37 | 68.37 | -1.71% | 881 |