BNP Paribas SA (BNPQF)
OTCMKTS · Delayed Price · Currency is USD
97.79
-3.61 (-3.56%)
Oct 8, 2026, 4:00 PM EST
BNPQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 101.39 | 101.39 | 97.79 | 97.79 | 97.79 | -3.56% | 26,411 |
| Oct 7, 2026 | 105.70 | 105.70 | 101.40 | 101.40 | 101.40 | -4.14% | 10,659 |
| Oct 6, 2026 | 107.40 | 107.40 | 104.45 | 105.78 | 105.78 | 2.10% | 6,669 |
| Oct 5, 2026 | 105.34 | 107.95 | 103.50 | 103.60 | 103.60 | 2.28% | 6,618 |
| Oct 2, 2026 | 103.28 | 103.28 | 98.52 | 101.30 | 101.30 | -0.45% | 13,501 |
| Oct 1, 2026 | 102.25 | 105.96 | 99.35 | 101.75 | 101.75 | -5.78% | 4,478 |
| Sep 30, 2026 | 106.30 | 112.37 | 105.95 | 108.00 | 108.00 | -0.52% | 4,497 |
| Sep 29, 2026 | 108.61 | 108.61 | 108.57 | 108.57 | 108.57 | -3.06% | 3,317 |
| Sep 28, 2026 | 110.65 | 115.95 | 110.65 | 112.00 | 112.00 | -0.06% | 4,020 |
| Sep 25, 2026 | 108.10 | 115.74 | 108.10 | 112.07 | 112.07 | 1.49% | 3,080 |
| Sep 24, 2026 | 109.15 | 110.42 | 109.15 | 110.42 | 110.42 | -0.53% | 2,271 |
| Sep 23, 2026 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | -4.86% | 1,020 |
| Sep 22, 2026 | 113.48 | 116.70 | 113.48 | 116.68 | 116.68 | 0.48% | 1,796 |
| Sep 21, 2026 | 114.45 | 122.00 | 114.45 | 116.12 | 116.12 | 1.34% | 1,816 |
| Sep 18, 2026 | 117.02 | 117.02 | 114.58 | 114.58 | 114.58 | -1.45% | 935 |
| Sep 17, 2026 | 114.59 | 119.19 | 114.59 | 116.27 | 116.27 | -1.44% | 9,203 |
| Sep 16, 2026 | 117.68 | 118.23 | 116.24 | 117.97 | 117.97 | 0.21% | 2,110 |
| Sep 15, 2026 | 117.60 | 117.72 | 114.74 | 117.72 | 117.72 | -4.33% | 1,637 |
| Sep 14, 2026 | 118.10 | 123.05 | 117.90 | 123.05 | 123.05 | 4.34% | 1,622 |
| Sep 11, 2026 | 119.34 | 122.25 | 117.93 | 117.93 | 117.93 | -2.83% | 1,135 |
| Sep 10, 2026 | 125.18 | 125.18 | 119.26 | 121.36 | 121.36 | 1.98% | 246,150 |
| Sep 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.92% | 70,791 |
| Sep 8, 2026 | 120.20 | 120.20 | 120.10 | 120.10 | 120.10 | 0.62% | 713 |
| Sep 2, 2026 | 120.00 | 120.00 | 119.36 | 119.36 | 119.36 | -0.14% | 1,008 |
| Sep 1, 2026 | 119.50 | 119.52 | 119.50 | 119.52 | 119.52 | -0.40% | 1,001,284 |
| Aug 31, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.37% | 998 |
| 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 |