BNP Paribas S.A. (BNPQY)
OTC: BNPQY
· Real-Time Price · USD
45.89
0.31 (0.68%)
At close: Oct 03, 2025, 3:58 PM
45.94
0.11%
After-hours: Oct 03, 2025, 04:00 PM EDT
BNPQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.53 | 45.94 | 45.52 | 45.91 | 45.91 | 0.72% | 146,018 |
| Oct 2, 2025 | 45.78 | 45.81 | 45.27 | 45.58 | 45.58 | -1.24% | 175,000 |
| Oct 1, 2025 | 45.99 | 46.27 | 45.87 | 46.15 | 46.15 | 1.38% | 120,843 |
| Sep 30, 2025 | 45.33 | 45.56 | 45.25 | 45.52 | 45.52 | 0.13% | 189,508 |
| Sep 29, 2025 | 45.50 | 45.62 | 45.36 | 45.46 | 45.46 | 0.18% | 130,039 |
| Sep 26, 2025 | 45.13 | 45.52 | 45.13 | 45.38 | 45.38 | 1.34% | 169,919 |
| Sep 25, 2025 | 44.67 | 44.78 | 44.23 | 44.78 | 44.78 | -2.63% | 166,416 |
| Sep 24, 2025 | 45.85 | 46.45 | 45.85 | 45.99 | 44.87 | -1.88% | 183,000 |
| Sep 23, 2025 | 46.61 | 47.31 | 46.61 | 46.87 | 45.73 | 0.67% | 112,000 |
| Sep 22, 2025 | 46.49 | 46.68 | 46.18 | 46.56 | 45.42 | -0.72% | 152,129 |
| Sep 19, 2025 | 46.55 | 46.99 | 46.52 | 46.90 | 45.76 | 1.10% | 164,730 |
| Sep 18, 2025 | 46.04 | 46.45 | 45.95 | 46.39 | 45.26 | 1.02% | 207,000 |
| Sep 17, 2025 | 45.90 | 46.47 | 45.71 | 45.92 | 44.80 | -2.53% | 209,700 |
| Sep 16, 2025 | 47.01 | 47.15 | 46.73 | 47.11 | 45.96 | -0.51% | 197,243 |
| Sep 15, 2025 | 47.36 | 47.44 | 47.16 | 47.35 | 46.19 | 1.57% | 418,117 |
| Sep 12, 2025 | 46.15 | 46.67 | 46.11 | 46.62 | 45.48 | -0.36% | 198,400 |
| Sep 11, 2025 | 46.35 | 46.81 | 46.32 | 46.79 | 45.65 | 2.09% | 177,944 |
| Sep 10, 2025 | 45.70 | 45.88 | 45.64 | 45.83 | 44.71 | 0.26% | 237,600 |
| Sep 9, 2025 | 45.25 | 45.83 | 45.23 | 45.71 | 44.59 | 1.24% | 146,000 |
| Sep 8, 2025 | 45.16 | 45.21 | 44.83 | 45.15 | 44.05 | 0.87% | 141,344 |
Page 1 of 136