BNP Paribas SA (BNPQY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

21.12

+0.28

(+1.34%)

At close: 03:59PM EDT

Advertisement

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 30, 2022	20.95	21.34	20.95	21.12	21.12	690,900
Sep 29, 2022	20.74	20.98	20.48	20.84	20.84	1,015,900
Sep 28, 2022	20.82	21.46	20.72	21.43	21.43	581,000
Sep 27, 2022	21.98	22.08	21.43	21.62	21.62	512,100
Sep 26, 2022	22.50	22.64	22.05	22.29	22.29	727,700
Sep 23, 2022	23.02	23.02	22.56	22.75	22.75	353,700
Sep 22, 2022	23.94	23.97	23.57	23.79	23.79	270,300
Sep 21, 2022	23.70	24.08	23.27	23.29	23.29	247,600
Sep 20, 2022	24.35	24.41	23.87	24.10	24.10	453,600
Sep 19, 2022	24.35	24.96	24.35	24.84	24.84	190,900
Sep 16, 2022	24.48	24.88	24.48	24.88	24.88	321,600
Sep 15, 2022	24.80	25.38	24.75	25.22	25.22	299,700
Sep 14, 2022	24.83	25.29	24.83	25.08	25.08	369,100
Sep 13, 2022	25.07	25.42	24.84	24.91	24.91	313,700
Sep 12, 2022	25.38	25.64	25.34	25.54	25.54	308,200
Sep 09, 2022	24.61	24.69	24.41	24.60	24.60	320,400
Sep 08, 2022	23.31	23.83	23.21	23.69	23.69	1,083,800
Sep 07, 2022	22.72	23.58	22.71	23.53	23.53	1,384,200
Sep 06, 2022	23.23	23.27	22.78	22.84	22.84	642,900
Sep 02, 2022	23.62	23.94	22.91	23.07	23.07	1,645,300
Sep 01, 2022	23.04	23.39	22.56	23.24	23.24	1,041,000
Aug 31, 2022	23.41	23.55	23.22	23.22	23.22	788,700
Aug 30, 2022	23.49	23.51	23.10	23.30	23.30	1,043,900
Aug 29, 2022	22.87	23.13	22.67	23.04	23.04	1,979,200
Aug 26, 2022	23.63	23.64	22.73	22.73	22.73	897,300
Aug 25, 2022	23.16	23.54	23.12	23.54	23.54	326,800
Aug 24, 2022	23.11	23.40	22.97	23.30	23.30	266,700
Aug 23, 2022	23.42	23.52	23.20	23.32	23.32	313,000
Aug 22, 2022	23.13	23.19	22.86	23.17	23.17	635,200
Aug 19, 2022	24.05	24.10	23.88	23.98	23.98	352,800
Aug 18, 2022	24.98	25.00	24.82	24.89	24.89	561,700
Aug 17, 2022	25.11	25.50	25.09	25.38	25.38	237,400
Aug 16, 2022	25.49	25.74	25.46	25.68	25.68	331,400
Aug 15, 2022	25.46	25.76	25.31	25.76	25.76	630,800
Aug 12, 2022	25.97	26.15	25.84	26.15	26.15	277,600
Aug 11, 2022	25.74	25.82	25.55	25.62	25.62	384,000
Aug 10, 2022	25.31	25.67	25.29	25.60	25.60	341,100
Aug 09, 2022	24.91	24.98	24.78	24.87	24.87	342,000
Aug 08, 2022	24.86	25.06	24.66	24.76	24.76	309,900
Aug 05, 2022	24.64	25.22	24.61	25.16	25.16	393,900
Aug 04, 2022	24.53	24.87	24.48	24.82	24.82	212,300
Aug 03, 2022	23.98	24.25	23.84	24.21	24.21	601,600
Aug 02, 2022	23.66	23.83	23.46	23.56	23.56	411,600
Aug 01, 2022	23.70	23.85	23.34	23.53	23.53	544,100
Jul 29, 2022	23.39	23.76	23.31	23.76	23.76	281,400
Jul 28, 2022	22.50	23.01	22.33	23.00	23.00	475,200
Jul 27, 2022	22.45	22.97	22.34	22.94	22.94	230,900
Jul 26, 2022	22.34	22.54	22.22	22.30	22.30	473,100
Jul 25, 2022	22.93	23.02	22.69	22.81	22.81	595,300
Jul 22, 2022	22.52	22.55	22.10	22.27	22.27	534,900
Jul 21, 2022	22.37	22.75	22.36	22.75	22.75	244,600
Jul 20, 2022	22.43	22.77	22.24	22.58	22.58	410,700
Jul 19, 2022	22.04	22.60	21.92	22.58	22.58	478,900
Jul 18, 2022	21.56	21.73	21.37	21.44	21.44	638,800
Jul 15, 2022	20.47	21.00	20.47	21.00	21.00	899,600
Jul 14, 2022	20.68	20.76	20.37	20.73	20.73	489,000
Jul 13, 2022	21.28	21.63	21.04	21.55	21.55	363,400
Jul 12, 2022	21.51	22.09	21.50	21.87	21.87	450,100
Jul 11, 2022	22.18	22.26	21.97	22.00	22.00	730,500
Jul 08, 2022	23.08	23.19	22.79	23.11	23.11	397,500
Jul 07, 2022	22.60	22.82	22.56	22.68	22.68	500,600
Jul 06, 2022	22.30	22.45	22.11	22.26	22.26	860,400
Jul 05, 2022	22.52	23.11	22.38	23.04	23.04	544,300
Jul 01, 2022	23.48	23.95	23.29	23.95	23.95	382,300
Jun 30, 2022	23.40	24.10	23.15	24.00	24.00	607,100
Jun 29, 2022	24.75	24.87	24.55	24.69	24.69	964,800
Jun 28, 2022	25.35	25.49	24.90	24.99	24.99	782,300
Jun 27, 2022	25.32	25.50	25.10	25.24	25.24	904,300
Jun 24, 2022	25.09	25.55	25.07	25.46	25.46	306,000
Jun 23, 2022	24.97	24.98	24.43	24.80	24.80	263,000
Jun 22, 2022	25.85	26.25	25.76	25.83	25.83	281,000
Jun 21, 2022	26.11	26.22	25.90	25.99	25.99	391,900
Jun 17, 2022	25.17	25.45	24.94	25.15	25.15	505,100
Jun 16, 2022	24.86	25.43	24.73	25.27	25.27	365,300
Jun 15, 2022	25.38	25.77	25.06	25.69	25.69	933,300
Jun 14, 2022	25.04	25.08	24.60	24.75	24.75	1,066,200
Jun 13, 2022	24.37	24.92	24.21	24.43	24.43	561,700
Jun 10, 2022	25.84	25.86	25.42	25.68	25.68	865,700
Jun 09, 2022	27.53	27.61	26.93	26.99	26.99	197,000
Jun 08, 2022	27.91	28.09	27.68	27.69	27.69	172,700
Jun 07, 2022	27.98	28.34	27.89	28.21	28.21	358,100
Jun 06, 2022	28.82	28.85	28.36	28.41	28.41	649,900
Jun 03, 2022	28.39	28.42	28.10	28.14	28.14	727,400
Jun 02, 2022	28.25	28.76	28.12	28.76	28.76	467,300
Jun 01, 2022	28.81	28.81	28.07	28.38	28.38	189,200
May 31, 2022	28.71	28.87	28.42	28.72	28.72	1,374,600
May 27, 2022	28.54	29.00	28.48	28.95	28.95	476,300
May 26, 2022	27.90	28.55	27.86	28.36	28.36	452,200
May 25, 2022	27.54	28.02	27.50	27.83	27.83	256,900
May 24, 2022	27.78	28.10	27.59	27.97	27.97	628,800
May 23, 2022	27.04	28.03	26.89	27.56	27.56	413,200
May 20, 2022	26.78	27.18	26.46	26.73	26.73	263,700
May 19, 2022	26.00	26.83	26.00	26.81	26.81	252,900
May 19, 2022	1.98 Dividend
May 18, 2022	28.05	28.56	27.90	27.96	25.98	142,000
May 17, 2022	28.21	28.57	28.07	28.57	26.55	207,800
May 16, 2022	27.27	27.80	27.03	27.68	25.72	351,000
May 13, 2022	27.11	27.59	27.08	27.56	25.61	260,100
May 12, 2022	26.72	27.10	26.38	26.72	24.83	354,100
May 11, 2022	27.24	27.73	26.90	27.08	25.16	395,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,585.62-54.85(-1.51%)

Dow 3028,725.51-500.10(-1.71%)

Nasdaq10,575.62-161.89(-1.51%)

Russell 20001,664.72-10.21(-0.61%)

Crude Oil79.74-1.49(-1.83%)

Gold1,668.30-0.30(-0.02%)

BNP Paribas SA (BNPQY)

S&P 500
3,585.62
-54.85(-1.51%)

Dow 30
28,725.51
-500.10(-1.71%)

Nasdaq
10,575.62
-161.89(-1.51%)

Russell 2000
1,664.72
-10.21(-0.61%)

Crude Oil
79.74
-1.49(-1.83%)

Gold
1,668.30
-0.30(-0.02%)