BNP Paribas SA (BNPQF)
OTCMKTS · Delayed Price · Currency is USD
124.18
+1.32 (1.08%)
At close: Aug 28, 2026
BNPQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 123.00 | 124.19 | 118.68 | 124.19 | 124.18 | 1.08% | 1,144 |
| Aug 27, 2026 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | 1.27% | 1,000,544 |
| Aug 26, 2026 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | -0.57% | 614 |
| Aug 25, 2026 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | 2.16% | 355 |
| Aug 24, 2026 | 122.11 | 122.11 | 119.45 | 119.45 | 119.45 | -7.02% | 2,050 |
| Aug 21, 2026 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | 2.89% | 428 |
| Aug 19, 2026 | 122.20 | 128.35 | 122.20 | 124.86 | 124.86 | -1.09% | 1,890 |
| Aug 18, 2026 | 130.54 | 130.54 | 126.23 | 126.23 | 126.23 | -3.20% | 609 |
| Aug 17, 2026 | 129.00 | 130.41 | 128.86 | 130.41 | 130.41 | -3.40% | 1,023 |
| Aug 14, 2026 | 127.72 | 135.00 | 127.72 | 135.00 | 135.00 | 0.56% | 402 |
| Aug 13, 2026 | 126.98 | 134.25 | 126.98 | 134.25 | 134.25 | 2.96% | 3,796 |
| Aug 12, 2026 | 129.00 | 134.25 | 129.00 | 130.39 | 130.39 | 2.96% | 8,645 |
| Aug 11, 2026 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | -6.77% | 15,052 |
| Aug 10, 2026 | 129.70 | 135.83 | 129.70 | 135.83 | 135.83 | 5.31% | 3,902 |
| Aug 7, 2026 | 128.76 | 128.98 | 128.76 | 128.98 | 128.98 | 0.17% | 17,747 |
| Aug 6, 2026 | 131.71 | 131.71 | 126.40 | 128.76 | 128.76 | 1.71% | 959 |
| Aug 4, 2026 | 128.83 | 128.83 | 126.41 | 126.59 | 126.59 | -0.10% | 8,940 |
| Aug 3, 2026 | 128.00 | 128.00 | 126.71 | 126.71 | 126.71 | 2.88% | 745 |
| Jul 30, 2026 | 127.05 | 127.05 | 122.80 | 123.16 | 123.16 | 5.48% | 4,105 |
| Jul 29, 2026 | 123.99 | 123.99 | 116.76 | 116.76 | 116.76 | -3.44% | 656 |
| Jul 27, 2026 | 118.55 | 123.40 | 118.55 | 120.92 | 120.92 | 2.07% | 18,343 |
| Jul 24, 2026 | 115.20 | 119.01 | 115.20 | 118.46 | 118.46 | 4.01% | 1,464 |
| Jul 23, 2026 | 116.92 | 120.66 | 113.90 | 113.90 | 113.90 | -3.23% | 1,616 |
| Jul 22, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.21% | 381 |
| Jul 21, 2026 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | -2.07% | 647 |
| Jul 20, 2026 | 117.00 | 118.74 | 117.00 | 118.74 | 118.74 | -2.94% | 678 |
| Jul 17, 2026 | 115.63 | 122.34 | 114.01 | 122.34 | 122.34 | 5.99% | 1,888 |
| Jul 16, 2026 | 123.18 | 123.18 | 115.42 | 115.42 | 115.42 | -1.96% | 10,585 |
| Jul 15, 2026 | 117.40 | 117.73 | 117.25 | 117.73 | 117.73 | 4.41% | 1,677 |
| Jul 14, 2026 | 117.00 | 117.15 | 112.76 | 112.76 | 112.76 | -1.99% | 2,036 |
| Jul 13, 2026 | 115.70 | 118.91 | 115.00 | 115.05 | 115.05 | -2.13% | 3,164 |
| Jul 10, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -1.50% | 1,286 |
| Jul 9, 2026 | 116.04 | 119.34 | 116.04 | 119.34 | 119.34 | -0.47% | 576 |
| Jul 7, 2026 | 119.98 | 122.65 | 113.48 | 119.90 | 119.90 | -1.63% | 2,690 |
| Jul 6, 2026 | 119.89 | 122.03 | 112.66 | 121.88 | 121.88 | 2.29% | 2,068 |
| Jul 2, 2026 | 119.52 | 119.52 | 119.16 | 119.16 | 119.16 | -0.70% | 27,597 |
| Jul 1, 2026 | 112.90 | 120.00 | 112.90 | 120.00 | 120.00 | 5.00% | 989 |
| Jun 30, 2026 | 121.49 | 121.49 | 114.28 | 114.28 | 114.28 | -4.44% | 928 |
| Jun 29, 2026 | 117.49 | 119.59 | 115.17 | 119.59 | 119.59 | 3.58% | 5,907 |
| Jun 26, 2026 | 116.00 | 117.45 | 115.46 | 115.46 | 115.46 | -1.22% | 1,750 |
| Jun 25, 2026 | 115.97 | 118.80 | 115.97 | 116.88 | 116.88 | -2.55% | 16,714 |
| Jun 24, 2026 | 115.65 | 119.94 | 115.50 | 119.94 | 119.94 | 3.40% | 1,829 |
| Jun 23, 2026 | 118.37 | 118.37 | 114.68 | 116.00 | 116.00 | -2.87% | 31,205 |
| Jun 22, 2026 | 120.70 | 121.35 | 116.64 | 119.43 | 119.43 | -1.06% | 17,650 |
| Jun 18, 2026 | 119.20 | 120.71 | 119.20 | 120.71 | 120.71 | -0.71% | 1,434 |
| Jun 17, 2026 | 116.79 | 121.58 | 114.03 | 121.58 | 121.58 | 0.25% | 5,247 |
| Jun 16, 2026 | 115.50 | 121.28 | 115.50 | 121.28 | 121.28 | 5.92% | 1,048 |
| Jun 15, 2026 | 115.29 | 115.29 | 114.50 | 114.50 | 114.50 | 1.39% | 3,524 |
| Jun 12, 2026 | 111.85 | 112.93 | 110.85 | 112.93 | 112.93 | 3.39% | 3,388 |
| Jun 11, 2026 | 103.27 | 109.22 | 103.27 | 109.22 | 109.22 | -0.04% | 3,482 |