Skip to main content
BNP Paribas SA (BNPQF)
OTCMKTS · Delayed Price · Currency is USD
111.34
+1.49 (1.36%)
Apr 27, 2026, 4:00 PM EST

BNP Paribas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026104.38111.44101.86109.78109.78-1.40%2,305
Apr 27, 2026105.63111.34103.58111.34111.341.36%7,302
Apr 24, 2026102.24110.1699.93109.85109.851.58%4,329
Apr 23, 2026107.65108.14103.02108.14108.140.19%7,836
Apr 22, 2026106.53107.94106.53107.94107.940.88%1,239
Apr 21, 2026107.36107.36107.00107.00107.00-4.69%1,038
Apr 20, 2026114.10114.10109.92112.27112.271.18%18,981
Apr 17, 2026110.00116.09108.50110.96110.960.88%4,483
Apr 16, 2026108.38109.99103.53109.99109.991.24%2,276
Apr 15, 2026110.14110.14106.13108.64108.643.56%1,324
Apr 14, 2026112.54112.54104.82104.91104.91-5.94%2,638
Apr 13, 2026107.49111.54101.20111.54111.545.11%19,020
Apr 10, 2026106.33111.86105.44106.12106.12-0.83%7,723
Apr 9, 2026101.29108.6098.76107.01107.010.79%11,845
Apr 8, 2026103.99110.60101.59106.17106.177.84%7,354
Apr 7, 202695.53103.5592.6098.4598.452.50%5,248
Apr 6, 202695.2897.9595.2896.0596.051.13%12,054
Apr 2, 202693.2497.2093.2494.9794.97-4.23%18,948
Apr 1, 202697.2399.1796.5899.1799.172.91%2,660
Mar 31, 202693.2696.3693.2696.3696.363.62%3,531
Mar 30, 202692.6493.0092.6493.0093.000.83%3,989
Mar 27, 202692.4292.4891.8592.2492.24-2.06%2,554
Mar 26, 202696.3896.3894.1894.1894.18-1.11%16,288
Mar 25, 202696.32100.3195.1995.2395.23-1.02%5,396
Mar 24, 202694.0296.2194.0296.2196.21-0.39%1,816
Mar 23, 202696.1697.3496.1696.5996.591.64%4,254
Mar 20, 202696.6898.2394.5695.0395.03-1.36%3,382
Mar 19, 202695.0397.3995.0396.3496.34-0.29%3,860
Mar 18, 202699.9399.9396.6396.6396.63-1.25%7,588
Mar 17, 2026101.98101.9897.5597.8597.85-0.77%5,495
Mar 16, 202697.04100.0995.9998.6198.611.49%12,739
Mar 13, 202697.0098.2294.5997.1697.160.79%3,741
Mar 12, 202699.7599.7596.4096.4096.40-4.90%27,250
Mar 11, 2026100.95106.30100.95101.37101.37-0.59%6,614
Mar 10, 2026103.45103.45101.97101.97101.970.43%4,279
Mar 9, 2026100.53101.5396.75101.53101.53-0.41%6,795
Mar 6, 202697.69101.9593.85101.95101.950.43%3,393
Mar 5, 2026101.79104.74100.00101.52101.520.76%7,803
Mar 4, 2026102.91105.06100.75100.75100.75-1.17%3,687
Mar 3, 2026101.42104.21101.42101.94101.94-7.84%2,965
Mar 2, 2026107.52110.61107.52110.61110.61-0.91%1,621
Feb 27, 2026114.69114.69111.09111.63111.630.79%3,077
Feb 26, 2026115.25116.00110.75110.75110.750.17%1,185
Feb 25, 2026114.19116.00110.56110.56110.56-3.18%1,255
Feb 23, 2026110.60114.20110.60114.20114.20-0.69%772
Feb 20, 2026113.78114.99113.78114.99114.994.54%579
Feb 19, 2026113.54113.54108.72110.00110.00-4.33%5,360
Feb 18, 2026112.99114.98112.30114.98114.985.03%531,638
Feb 17, 2026109.00109.47106.02109.47109.470.23%5,365
Feb 12, 2026109.21109.21109.21109.21109.21-3.23%20,176
Feb 11, 2026112.86112.86112.86112.86112.867.23%1,203
Feb 6, 2026112.43112.43104.59105.25105.25-1.64%897
Feb 4, 2026110.21110.21107.00107.00107.000.63%9,105
Feb 3, 2026108.50108.50106.33106.33106.33-0.12%21,303
Feb 2, 2026107.50109.09106.46106.46106.464.01%1,717
Jan 27, 2026102.36102.36102.36102.36102.36-0.51%177
Jan 22, 2026102.88102.88102.88102.88102.883.92%250
Jan 20, 2026102.79102.7999.0099.0099.00-1.34%636
Jan 16, 2026100.34100.34100.34100.34100.344.11%576
Jan 13, 2026104.13104.1396.3896.3896.38-5.58%911
Jan 12, 2026102.08102.08102.08102.08102.082.60%551
Jan 9, 2026100.00100.0099.4999.4999.493.87%607
Jan 7, 202695.7895.7895.7895.7895.781.11%386
Jan 5, 202693.3394.7393.3394.7394.73-0.97%2,172
Dec 30, 202595.6695.6695.6695.6695.660.73%274
Dec 29, 202594.9794.9794.9794.9794.970.18%369
Dec 26, 202594.8094.8094.8094.8094.801.30%185
Dec 24, 202593.5893.5893.5893.5893.58-0.76%1,105
Dec 23, 202594.9794.9794.3094.3094.30-1.77%3,052
Dec 22, 202595.3596.0092.5296.0096.000.78%12,456
Dec 19, 202595.2595.2694.2695.2695.26-1.01%4,726
Dec 18, 202595.4696.2395.4696.2396.235.76%688
Dec 15, 202593.0893.0890.9990.9990.993.69%578
Dec 9, 202587.7587.7587.7587.7587.75-2.81%217
Dec 8, 202588.9090.2888.9090.2890.284.25%2,116
Dec 5, 202586.6086.6086.6086.6086.600.05%1,736
Dec 4, 202589.0689.0686.5686.5686.560.81%617
Nov 28, 202583.2687.5883.2685.8785.873.13%560
Nov 26, 202583.2683.2683.2683.2683.262.29%176
Nov 24, 202583.6083.6081.0081.4081.403.15%3,145
Nov 20, 202581.5181.5178.9278.9278.924.87%634
Nov 18, 202577.2977.2975.2575.2575.25-5.67%4,038
Nov 14, 202578.5379.7778.5379.7779.77-2.87%8,856
Nov 13, 202581.2082.1380.4082.1382.133.80%856
Nov 12, 202580.3180.3179.1279.1279.12-2.22%3,565
Nov 11, 202580.1780.9280.1780.9280.926.77%386
Nov 10, 202577.9279.8675.7975.7975.791.11%587
Nov 5, 202573.0174.9673.0174.9674.961.83%5,285
Nov 4, 202574.6574.6573.6173.6173.61-1.76%544
Nov 3, 202573.1974.9373.1974.9374.93-2.06%2,326
Oct 31, 202576.5076.5076.5076.5076.502.00%782
Oct 30, 202575.6276.6275.0075.0075.00-2.93%17,821
Oct 29, 202575.6577.9975.6577.2677.26-0.82%2,875