BNP Paribas S.A. (BNPQY)
OTC: BNPQY
· Real-Time Price · USD
48.13
-0.03 (-0.06%)
At close: Aug 19, 2025, 3:59 PM
48.14
0.02%
After-hours: Aug 19, 2025, 04:00 PM EDT
BNPQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 48.56 | 48.58 | 48.06 | 48.14 | 48.14 | -0.04% | 96,663 |
| 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 |
| Aug 6, 2025 | 45.90 | 46.37 | 45.90 | 46.29 | 46.29 | 1.74% | 138,800 |
| Aug 5, 2025 | 45.44 | 45.52 | 45.15 | 45.50 | 45.50 | 0.22% | 144,631 |
| Aug 4, 2025 | 45.35 | 45.49 | 45.27 | 45.40 | 45.40 | 2.39% | 260,829 |
| Aug 1, 2025 | 44.54 | 44.54 | 43.93 | 44.34 | 44.34 | -2.76% | 164,500 |
| Jul 31, 2025 | 45.32 | 45.83 | 45.31 | 45.60 | 45.60 | 0.62% | 250,500 |
| Jul 30, 2025 | 45.43 | 45.76 | 45.05 | 45.32 | 45.32 | -0.02% | 115,500 |
| Jul 29, 2025 | 45.54 | 45.58 | 45.16 | 45.33 | 45.33 | 1.00% | 151,640 |
| Jul 28, 2025 | 45.62 | 45.63 | 44.76 | 44.88 | 44.88 | -3.59% | 181,033 |
| Jul 25, 2025 | 46.17 | 46.65 | 46.05 | 46.55 | 46.55 | 0.82% | 152,902 |
| Jul 24, 2025 | 46.18 | 46.67 | 46.11 | 46.17 | 46.17 | -2.94% | 216,122 |
| Jul 23, 2025 | 46.00 | 47.68 | 45.96 | 47.57 | 47.57 | 4.57% | 251,000 |