BNP Paribas SA (BNPQF)
OTCMKTS · Delayed Price · Currency is USD
93.80
0.00 (0.00%)
Sep 15, 2025, 8:00 PM EDT
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - | 2,005 |
| Sep 16, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - | 13,011 |
| Sep 15, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - | 298 |
| Sep 12, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - | 643 |
| Sep 11, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - | 205 |
| Sep 10, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1.76% | 315 |
| Sep 9, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 1.85% | 5,064 |
| Sep 8, 2025 | 90.47 | 90.50 | 90.47 | 90.50 | 90.50 | -0.02% | 697 |
| Sep 5, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - | 82 |
| Sep 4, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 4.47% | 2,982 |
| Sep 3, 2025 | 86.80 | 86.80 | 86.65 | 86.65 | 86.65 | -0.25% | 2,338 |
| Sep 2, 2025 | 87.70 | 87.70 | 86.87 | 86.87 | 86.87 | -2.39% | 1,010 |
| Aug 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 33 |
| Aug 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.37% | 386 |
| Aug 27, 2025 | 90.00 | 90.00 | 88.67 | 88.67 | 88.67 | -4.96% | 855 |
| Aug 26, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - | 1,208 |
| Aug 25, 2025 | 93.33 | 93.33 | 93.30 | 93.30 | 93.30 | -3.30% | 350 |
| Aug 22, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - | 1,790 |
| Aug 21, 2025 | 96.83 | 96.83 | 96.48 | 96.48 | 96.48 | 0.93% | 6,785 |
| Aug 20, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - | 89 |
| Aug 19, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - | 138 |
| Aug 18, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - | 113 |
| Aug 15, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - | 93 |
| Aug 14, 2025 | 99.00 | 99.00 | 95.59 | 95.59 | 95.59 | 0.73% | 622 |
| Aug 13, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.35% | 193 |
| Aug 12, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - | 10 |
| Aug 11, 2025 | 92.60 | 94.58 | 92.60 | 94.57 | 94.57 | -0.45% | 642 |
| Aug 8, 2025 | 94.10 | 95.00 | 94.10 | 95.00 | 95.00 | 1.90% | 1,358 |
| Aug 7, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | 1.36% | 264 |
| Aug 6, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 2.75% | 376 |
| Aug 5, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - | 349 |
| Aug 4, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -2.32% | 718 |
| Aug 1, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - | 1,740 |
| Jul 31, 2025 | 90.60 | 91.63 | 90.60 | 91.63 | 91.63 | 1.16% | 652 |
| Jul 30, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - | 134 |
| Jul 29, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | -3.21% | 205 |
| Jul 28, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - | 343 |
| Jul 25, 2025 | 89.97 | 93.58 | 89.97 | 93.58 | 93.58 | 0.52% | 894 |
| Jul 24, 2025 | 92.89 | 93.10 | 92.89 | 93.10 | 93.10 | -2.00% | 1,876 |
| Jul 23, 2025 | 91.72 | 95.00 | 91.72 | 95.00 | 95.00 | 5.56% | 1,533 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.40% | 542 |
| Jul 21, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -1.93% | 500,562 |
| Jul 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 695,234 |
| Jul 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 804,920 |
| Jul 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 127 |
| Jul 15, 2025 | 89.90 | 95.00 | 89.90 | 95.00 | 95.00 | 3.83% | 333 |
| Jul 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 248 |
| Jul 11, 2025 | 93.25 | 93.25 | 91.50 | 91.50 | 91.50 | -1.08% | 324 |
| Jul 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 17,535 |
| Jul 9, 2025 | 91.90 | 92.50 | 91.89 | 92.50 | 92.50 | 1.65% | 2,450 |