BNP Paribas SA (BNPQF)
OTCMKTS
· Delayed Price · Currency is USD
101.52
+1.02 (1.01%)
Mar 9, 2026, 3:36 PM EST
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.69 | 101.95 | 93.85 | 101.95 | 101.95 | 0.43% | 3,393 |
| Mar 5, 2026 | 101.79 | 104.74 | 100.00 | 101.52 | 101.52 | 0.76% | 7,803 |
| Mar 4, 2026 | 102.91 | 105.06 | 100.75 | 100.75 | 100.75 | -1.17% | 3,687 |
| Mar 3, 2026 | 101.42 | 104.21 | 101.42 | 101.94 | 101.94 | -7.84% | 2,965 |
| Mar 2, 2026 | 107.52 | 110.61 | 107.52 | 110.61 | 110.61 | -0.91% | 1,621 |
| Feb 27, 2026 | 114.69 | 114.69 | 111.09 | 111.63 | 111.63 | 0.79% | 3,077 |
| Feb 26, 2026 | 115.25 | 116.00 | 110.75 | 110.75 | 110.75 | 0.17% | 1,185 |
| Feb 25, 2026 | 114.19 | 116.00 | 110.56 | 110.56 | 110.56 | -3.18% | 1,255 |
| Feb 23, 2026 | 110.60 | 114.20 | 110.60 | 114.20 | 114.20 | -0.69% | 772 |
| Feb 20, 2026 | 113.78 | 114.99 | 113.78 | 114.99 | 114.99 | 4.54% | 579 |
| Feb 19, 2026 | 113.54 | 113.54 | 108.72 | 110.00 | 110.00 | -4.33% | 5,360 |
| Feb 18, 2026 | 112.99 | 114.98 | 112.30 | 114.98 | 114.98 | 5.03% | 531,638 |
| Feb 17, 2026 | 109.00 | 109.47 | 106.02 | 109.47 | 109.47 | 0.23% | 5,365 |
| Feb 12, 2026 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | -3.23% | 20,176 |
| Feb 11, 2026 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | 7.23% | 1,203 |
| Feb 6, 2026 | 112.43 | 112.43 | 104.59 | 105.25 | 105.25 | -1.64% | 897 |
| Feb 4, 2026 | 110.21 | 110.21 | 107.00 | 107.00 | 107.00 | 0.63% | 9,105 |
| Feb 3, 2026 | 108.50 | 108.50 | 106.33 | 106.33 | 106.33 | -0.12% | 21,303 |
| Feb 2, 2026 | 107.50 | 109.09 | 106.46 | 106.46 | 106.46 | 4.01% | 1,717 |
| Jan 27, 2026 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | -0.51% | 177 |
| Jan 22, 2026 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 3.92% | 250 |
| Jan 20, 2026 | 102.79 | 102.79 | 99.00 | 99.00 | 99.00 | -1.34% | 636 |
| Jan 16, 2026 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 4.11% | 576 |
| Jan 13, 2026 | 104.13 | 104.13 | 96.38 | 96.38 | 96.38 | -5.58% | 911 |
| Jan 12, 2026 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 2.60% | 551 |
| Jan 9, 2026 | 100.00 | 100.00 | 99.49 | 99.49 | 99.49 | 3.87% | 607 |
| Jan 7, 2026 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 1.11% | 386 |
| Jan 5, 2026 | 93.33 | 94.73 | 93.33 | 94.73 | 94.73 | -0.97% | 2,172 |
| Dec 30, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 0.73% | 274 |
| Dec 29, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | 0.18% | 369 |
| Dec 26, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.30% | 185 |
| Dec 24, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -0.76% | 1,105 |
| Dec 23, 2025 | 94.97 | 94.97 | 94.30 | 94.30 | 94.30 | -1.77% | 3,052 |
| Dec 22, 2025 | 95.35 | 96.00 | 92.52 | 96.00 | 96.00 | 0.78% | 12,456 |
| Dec 19, 2025 | 95.25 | 95.26 | 94.26 | 95.26 | 95.26 | -1.01% | 4,726 |
| Dec 18, 2025 | 95.46 | 96.23 | 95.46 | 96.23 | 96.23 | 5.76% | 688 |
| Dec 15, 2025 | 93.08 | 93.08 | 90.99 | 90.99 | 90.99 | 3.69% | 578 |
| Dec 9, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -2.81% | 217 |
| Dec 8, 2025 | 88.90 | 90.28 | 88.90 | 90.28 | 90.28 | 4.25% | 2,116 |
| Dec 5, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.05% | 1,736 |
| Dec 4, 2025 | 89.06 | 89.06 | 86.56 | 86.56 | 86.56 | 0.81% | 617 |
| Nov 28, 2025 | 83.26 | 87.58 | 83.26 | 85.87 | 85.87 | 3.13% | 560 |
| Nov 26, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 2.29% | 176 |
| Nov 24, 2025 | 83.60 | 83.60 | 81.00 | 81.40 | 81.40 | 3.15% | 3,145 |
| Nov 20, 2025 | 81.51 | 81.51 | 78.92 | 78.92 | 78.92 | 4.87% | 634 |
| Nov 18, 2025 | 77.29 | 77.29 | 75.25 | 75.25 | 75.25 | -5.67% | 4,038 |
| Nov 14, 2025 | 78.53 | 79.77 | 78.53 | 79.77 | 79.77 | -2.87% | 8,856 |
| Nov 13, 2025 | 81.20 | 82.13 | 80.40 | 82.13 | 82.13 | 3.80% | 856 |
| Nov 12, 2025 | 80.31 | 80.31 | 79.12 | 79.12 | 79.12 | -2.22% | 3,565 |
| Nov 11, 2025 | 80.17 | 80.92 | 80.17 | 80.92 | 80.92 | 6.77% | 386 |
| Nov 10, 2025 | 77.92 | 79.86 | 75.79 | 75.79 | 75.79 | 1.11% | 587 |
| Nov 5, 2025 | 73.01 | 74.96 | 73.01 | 74.96 | 74.96 | 1.83% | 5,285 |
| Nov 4, 2025 | 74.65 | 74.65 | 73.61 | 73.61 | 73.61 | -1.76% | 544 |
| Nov 3, 2025 | 73.19 | 74.93 | 73.19 | 74.93 | 74.93 | -2.06% | 2,326 |
| Oct 31, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | 782 |
| Oct 30, 2025 | 75.62 | 76.62 | 75.00 | 75.00 | 75.00 | -2.93% | 17,821 |
| Oct 29, 2025 | 75.65 | 77.99 | 75.65 | 77.26 | 77.26 | -0.82% | 2,875 |
| Oct 28, 2025 | 78.00 | 78.11 | 77.90 | 77.90 | 77.90 | -1.39% | 21,936 |
| Oct 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.87% | 200,986 |
| Oct 22, 2025 | 77.71 | 78.32 | 76.70 | 78.32 | 78.32 | -4.03% | 2,660 |
| Oct 20, 2025 | 81.50 | 81.61 | 80.70 | 81.61 | 81.61 | -6.95% | 1,829 |
| Oct 15, 2025 | 88.91 | 89.15 | 87.70 | 87.70 | 87.70 | 0.53% | 12,065 |
| Oct 14, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -1.88% | 2,426 |
| Oct 10, 2025 | 87.36 | 88.91 | 87.36 | 88.91 | 88.91 | 0.15% | 740 |
| Oct 9, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 3.23% | 2,581 |
| Oct 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.03% | 721 |
| Oct 7, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | -3.66% | 874 |
| Oct 3, 2025 | 92.23 | 92.23 | 89.30 | 89.30 | 89.30 | -0.89% | 319 |
| Oct 2, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -3.02% | 4,206 |
| Sep 30, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | 2.57% | 724 |
| Sep 29, 2025 | 89.74 | 90.58 | 89.74 | 90.58 | 90.58 | -1.22% | 432 |
| Sep 26, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.77% | 412 |
| Sep 25, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 87.98 | -0.33% | 387 |
| Sep 24, 2025 | 93.03 | 93.03 | 91.30 | 91.30 | 88.27 | -3.18% | 599 |
| Sep 23, 2025 | 94.57 | 94.57 | 93.52 | 94.30 | 91.17 | 0.53% | 4,093 |
| Sep 22, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.68 | 3.51% | 623 |
| Sep 19, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 87.61 | -1.62% | 187 |
| Sep 18, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 89.05 | -1.80% | 394 |
| Sep 11, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.68 | - | 205 |
| Sep 10, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 90.68 | 1.76% | 315 |
| Sep 9, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 89.11 | 1.85% | 5,064 |