BNP Paribas S.A. (BNPQY)
OTC: BNPQY
· Real-Time Price · USD
44.78
-0.55 (-1.21%)
At close: Sep 05, 2025, 3:59 PM
44.76
-0.04%
After-hours: Sep 05, 2025, 03:59 PM EDT
BNPQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 45.28 | 45.38 | 44.93 | 45.33 | 45.33 | 2.16% | 130,339 |
| Sep 3, 2025 | 44.41 | 44.70 | 44.32 | 44.37 | 44.37 | -0.22% | 230,200 |
| Sep 2, 2025 | 43.92 | 44.57 | 43.83 | 44.47 | 44.47 | -1.20% | 155,044 |
| Aug 29, 2025 | 44.49 | 45.09 | 44.42 | 45.01 | 45.01 | 0.11% | 593,000 |
| Aug 28, 2025 | 44.73 | 45.06 | 44.66 | 44.96 | 44.96 | 1.40% | 355,805 |
| Aug 27, 2025 | 44.12 | 44.51 | 44.01 | 44.34 | 44.34 | -1.20% | 811,139 |
| Aug 26, 2025 | 44.27 | 44.96 | 43.74 | 44.88 | 44.88 | -3.63% | 1,497,400 |
| Aug 25, 2025 | 48.66 | 48.79 | 46.55 | 46.57 | 46.57 | -5.04% | 179,600 |
| Aug 22, 2025 | 48.31 | 49.06 | 48.31 | 49.04 | 49.04 | 1.91% | 176,000 |
| Aug 21, 2025 | 47.87 | 48.14 | 47.72 | 48.12 | 48.12 | -0.99% | 170,800 |
| Aug 20, 2025 | 48.44 | 48.67 | 48.33 | 48.60 | 48.60 | 0.96% | 182,740 |
| Aug 19, 2025 | 48.56 | 48.58 | 48.06 | 48.14 | 48.14 | -0.04% | 97,100 |
| Aug 18, 2025 | 48.07 | 48.17 | 47.86 | 48.16 | 48.16 | -1.89% | 165,428 |
| Aug 15, 2025 | 49.25 | 49.32 | 48.88 | 49.09 | 49.09 | 0.16% | 322,600 |
| Aug 14, 2025 | 48.74 | 49.11 | 48.70 | 49.01 | 49.01 | 0.80% | 433,835 |
| Aug 13, 2025 | 48.44 | 48.75 | 48.40 | 48.62 | 48.62 | 1.44% | 237,623 |
| Aug 12, 2025 | 47.56 | 47.98 | 47.54 | 47.93 | 47.93 | 0.82% | 274,800 |
| Aug 11, 2025 | 47.40 | 47.61 | 47.19 | 47.54 | 47.54 | -0.17% | 155,933 |
| Aug 8, 2025 | 47.00 | 47.70 | 46.96 | 47.62 | 47.62 | 2.72% | 121,400 |
| Aug 7, 2025 | 46.49 | 46.56 | 46.14 | 46.36 | 46.36 | 0.15% | 129,421 |