BNP Paribas SA (BNPQF)
OTCMKTS
· Delayed Price · Currency is USD
86.60
+0.04 (0.05%)
Dec 5, 2025, 9:30 AM EST
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | - | 0.05% | 514 |
| 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 |
| Sep 8, 2025 | 90.47 | 90.50 | 90.47 | 90.50 | 87.49 | -0.02% | 697 |
| Sep 4, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 87.51 | 4.47% | 2,982 |
| Sep 3, 2025 | 86.80 | 86.80 | 86.65 | 86.65 | 83.77 | -0.25% | 2,338 |
| Sep 2, 2025 | 87.70 | 87.70 | 86.87 | 86.87 | 83.98 | -2.39% | 1,010 |
| Aug 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.04 | 0.37% | 386 |
| Aug 27, 2025 | 90.00 | 90.00 | 88.67 | 88.67 | 85.72 | -4.96% | 855 |
| Aug 25, 2025 | 93.33 | 93.33 | 93.30 | 93.30 | 90.20 | -3.30% | 350 |
| Aug 21, 2025 | 96.83 | 96.83 | 96.48 | 96.48 | 93.27 | 0.93% | 6,785 |
| Aug 14, 2025 | 99.00 | 99.00 | 95.59 | 95.59 | 92.41 | 0.73% | 622 |
| Aug 13, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 91.75 | 0.35% | 193 |
| Aug 11, 2025 | 92.60 | 94.58 | 92.60 | 94.57 | 91.43 | -0.45% | 642 |
| Aug 8, 2025 | 94.10 | 95.00 | 94.10 | 95.00 | 91.84 | 1.90% | 1,358 |
| Aug 7, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 90.13 | 1.36% | 264 |
| Aug 6, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | 88.91 | 2.75% | 376 |
| Aug 4, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 86.54 | -2.32% | 718 |
| Jul 31, 2025 | 90.60 | 91.63 | 90.60 | 91.63 | 88.59 | 1.16% | 652 |
| Jul 29, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 87.57 | -3.21% | 205 |
| Jul 25, 2025 | 89.97 | 93.58 | 89.97 | 93.58 | 90.47 | 0.52% | 894 |
| Jul 24, 2025 | 92.89 | 93.10 | 92.89 | 93.10 | 90.01 | -2.00% | 1,876 |
| Jul 23, 2025 | 91.72 | 95.00 | 91.72 | 95.00 | 91.84 | 5.56% | 1,533 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.01 | -3.40% | 542 |
| Jul 21, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 90.07 | -1.93% | 500,562 |
| Jul 15, 2025 | 89.90 | 95.00 | 89.90 | 95.00 | 91.84 | 3.83% | 333 |
| Jul 11, 2025 | 93.25 | 93.25 | 91.50 | 91.50 | 88.46 | -1.08% | 324 |
| Jul 9, 2025 | 91.90 | 92.50 | 91.89 | 92.50 | 89.43 | 1.65% | 2,450 |
| Jul 8, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 87.98 | -4.21% | 409 |
| Jul 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 91.84 | 4.81% | 310 |
| Jul 2, 2025 | 91.43 | 91.43 | 89.84 | 90.64 | 87.63 | 1.13% | 1,098 |
| Jun 27, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 86.65 | 1.28% | 1,727 |
| Jun 26, 2025 | 88.50 | 93.75 | 88.13 | 88.50 | 85.56 | 1.13% | 18,670 |
| Jun 25, 2025 | 86.58 | 87.51 | 86.58 | 87.51 | 84.60 | - | 3,883 |
| Jun 24, 2025 | 85.97 | 87.51 | 85.97 | 87.51 | 84.60 | 1.82% | 453 |
| Jun 20, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 83.09 | -2.11% | 771 |
| Jun 18, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 84.88 | -1.35% | 348 |
| Jun 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.04 | 0.36% | 719 |
| Jun 12, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 85.74 | -3.69% | 3,074 |
| Jun 10, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 89.02 | 3.10% | 172 |
| Jun 9, 2025 | 84.60 | 89.31 | 84.60 | 89.31 | 86.34 | 2.59% | 963 |
| Jun 6, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 84.16 | -1.26% | 2,112 |
| Jun 5, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 85.23 | 3.42% | 204 |