BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.74-0.48 (-1.54%)

At close: 3:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	30.81	30.90	30.59	30.74	30.74	95,500
Apr 08, 2021	31.00	31.22	30.74	31.18	31.18	264,400
Apr 07, 2021	30.97	31.32	30.87	31.22	31.22	110,700
Apr 06, 2021	31.03	31.07	30.71	30.88	30.88	154,700
Apr 05, 2021	31.25	31.77	30.83	31.50	31.50	128,800
Apr 01, 2021	30.43	30.98	30.32	30.93	30.93	411,300
Mar 31, 2021	30.50	30.69	30.49	30.60	30.60	324,700
Mar 30, 2021	30.53	31.03	30.49	30.92	30.92	283,500
Mar 29, 2021	30.00	30.22	29.76	30.08	30.08	124,300
Mar 26, 2021	30.21	30.71	30.21	30.71	30.71	183,800
Mar 25, 2021	29.98	30.21	29.55	30.11	30.11	86,600
Mar 24, 2021	29.97	30.31	29.97	30.03	30.03	81,200
Mar 23, 2021	29.70	30.04	29.59	29.63	29.63	119,000
Mar 22, 2021	30.47	30.51	30.19	30.35	30.35	103,400
Mar 19, 2021	30.57	30.80	30.25	30.57	30.57	160,600
Mar 18, 2021	31.41	31.62	30.87	30.87	30.87	85,000
Mar 17, 2021	31.05	31.20	30.70	31.01	31.01	169,500
Mar 16, 2021	30.89	30.92	30.27	30.55	30.55	541,700
Mar 15, 2021	31.30	31.30	30.69	31.04	31.04	1,284,400
Mar 12, 2021	31.64	31.86	31.50	31.79	31.79	212,400
Mar 11, 2021	31.06	31.48	30.85	31.33	31.33	261,000
Mar 10, 2021	31.32	31.77	31.29	31.71	31.71	229,700
Mar 09, 2021	30.91	31.55	30.84	31.18	31.18	390,400
Mar 08, 2021	31.71	31.97	31.41	31.57	31.57	101,100
Mar 05, 2021	31.05	31.37	30.66	31.26	31.26	169,400
Mar 04, 2021	30.99	31.29	30.56	30.73	30.73	1,287,000
Mar 03, 2021	31.11	31.36	30.92	31.13	31.13	160,800
Mar 02, 2021	30.38	30.75	30.38	30.64	30.64	203,300
Mar 01, 2021	29.79	30.03	29.66	29.83	29.83	461,900
Feb 26, 2021	30.00	30.27	29.67	29.84	29.84	253,600
Feb 25, 2021	31.34	31.46	30.16	30.38	30.38	198,900
Feb 24, 2021	30.30	30.69	30.07	30.67	30.67	148,500
Feb 23, 2021	30.05	30.33	29.68	30.15	30.15	243,700
Feb 22, 2021	29.58	30.26	29.50	30.02	30.02	2,651,100
Feb 19, 2021	29.10	29.51	29.08	29.34	29.34	659,100
Feb 18, 2021	28.67	28.84	28.40	28.61	28.61	124,000
Feb 17, 2021	29.00	29.00	28.58	28.80	28.80	154,200
Feb 16, 2021	28.73	29.11	28.47	28.99	28.99	167,500
Feb 12, 2021	27.67	28.43	27.67	28.28	28.28	285,000
Feb 11, 2021	27.85	27.95	27.61	27.86	27.86	163,900
Feb 10, 2021	27.38	27.61	27.22	27.31	27.31	960,800
Feb 09, 2021	26.36	26.80	26.34	26.76	26.76	248,800
Feb 08, 2021	26.67	26.80	26.55	26.67	26.67	84,100
Feb 05, 2021	26.30	26.52	26.12	26.24	26.24	89,500
Feb 04, 2021	25.56	25.80	25.38	25.65	25.65	201,000
Feb 03, 2021	25.10	25.43	25.10	25.43	25.43	71,200
Feb 02, 2021	25.04	25.20	24.98	25.20	25.20	127,000
Feb 01, 2021	24.57	24.57	24.27	24.53	24.53	179,000
Jan 29, 2021	24.61	24.61	24.00	24.16	24.16	137,900
Jan 28, 2021	24.85	25.26	24.85	25.14	25.14	324,700
Jan 27, 2021	24.73	24.73	24.13	24.23	24.23	105,700
Jan 26, 2021	25.70	25.77	25.35	25.43	25.43	195,500
Jan 25, 2021	25.16	25.31	24.87	25.30	25.30	126,000
Jan 22, 2021	26.18	26.42	26.04	26.19	26.19	272,500
Jan 21, 2021	27.28	27.28	26.87	27.06	27.06	88,500
Jan 20, 2021	26.85	27.10	26.66	27.10	27.10	76,500
Jan 19, 2021	27.12	27.12	26.74	26.86	26.86	314,900
Jan 15, 2021	27.22	27.52	26.64	26.88	26.88	144,400
Jan 14, 2021	27.38	27.63	27.21	27.56	27.56	853,100
Jan 13, 2021	27.39	27.61	27.39	27.44	27.44	123,100
Jan 12, 2021	27.68	27.72	27.46	27.52	27.52	481,400
Jan 11, 2021	27.12	27.61	27.12	27.47	27.47	236,200
Jan 08, 2021	27.78	28.01	27.55	27.89	27.89	178,100
Jan 07, 2021	28.12	28.56	28.12	28.44	28.44	128,900
Jan 06, 2021	27.76	28.34	27.70	27.96	27.96	261,200
Jan 05, 2021	26.20	26.71	26.02	26.46	26.46	141,900
Jan 04, 2021	26.62	26.73	26.06	26.26	26.26	230,800
Dec 31, 2020	25.70	26.62	25.70	26.61	26.61	59,600
Dec 30, 2020	26.62	26.74	26.49	26.49	26.49	79,500
Dec 29, 2020	26.65	26.84	26.51	26.51	26.51	108,500
Dec 28, 2020	26.52	26.85	26.52	26.62	26.62	140,200
Dec 24, 2020	26.62	26.71	26.50	26.71	26.71	137,600
Dec 23, 2020	26.26	26.84	26.26	26.73	26.73	167,300
Dec 22, 2020	25.77	25.88	25.68	25.72	25.72	111,600
Dec 21, 2020	25.20	26.00	25.11	25.75	25.75	186,400
Dec 18, 2020	26.83	26.85	26.44	26.61	26.61	109,500
Dec 17, 2020	27.19	27.20	26.87	26.94	26.94	237,500
Dec 16, 2020	27.00	27.00	26.72	26.94	26.94	110,700
Dec 15, 2020	27.43	27.65	27.20	27.52	27.52	159,600
Dec 14, 2020	27.14	27.32	26.71	26.75	26.75	137,000
Dec 11, 2020	26.17	26.25	26.00	26.20	26.20	194,500
Dec 10, 2020	26.22	26.57	26.15	26.50	26.50	161,200
Dec 09, 2020	27.14	27.40	26.81	27.06	27.06	92,000
Dec 08, 2020	26.68	26.91	26.68	26.75	26.75	111,800
Dec 07, 2020	27.01	27.10	26.82	26.92	26.92	150,800
Dec 04, 2020	27.61	27.85	27.38	27.67	27.67	240,500
Dec 03, 2020	27.11	27.44	26.98	27.02	27.02	227,800
Dec 02, 2020	26.75	27.25	26.67	27.23	27.23	361,600
Dec 01, 2020	26.18	26.61	26.18	26.41	26.41	1,159,100
Nov 30, 2020	25.96	26.14	25.42	25.42	25.42	412,300
Nov 27, 2020	26.07	26.34	26.07	26.20	26.20	122,000
Nov 25, 2020	25.69	26.22	25.64	26.13	26.13	161,900
Nov 24, 2020	25.59	26.28	25.59	26.26	26.26	219,800
Nov 23, 2020	24.59	24.78	24.45	24.63	24.63	99,300
Nov 20, 2020	24.26	24.41	24.16	24.33	24.33	110,500
Nov 19, 2020	23.95	24.40	23.94	24.32	24.32	240,900
Nov 18, 2020	24.31	24.42	23.93	23.93	23.93	162,700
Nov 17, 2020	24.03	24.40	23.94	24.25	24.25	188,300
Nov 16, 2020	24.17	24.35	23.86	24.01	24.01	504,600
Nov 13, 2020	23.60	23.80	23.45	23.80	23.80	144,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,128.80+31.63(+0.77%)

Dow 3033,800.60+297.03(+0.89%)

Nasdaq13,900.19+211.39(+1.54%)

BNP Paribas SA (BNPQY)

S&P 500
4,128.80
+31.63(+0.77%)

Dow 30
33,800.60
+297.03(+0.89%)

Nasdaq
13,900.19
+211.39(+1.54%)