BNPQY | BNP Paribas Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

BNP Paribas Sp ADR (BNPQY)

OTC

$51.49-$1.92 (-3.59%)

Price as of Oct 01, 2026

N/A
Market Cap
19.95%
1-Year Change
Banks - Regional
Industry

1 Month
-9.93%

Low Price$51.49

High Price$58.86
3 Months
-7.87%

Low Price$51.49

High Price$62.92
1 Year
+19.95%

Low Price$35.36

High Price$62.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	52.26	52.31	51.12	51.49	-3.59%	430,020
09/30/2026	55.02	56.75	53.37	53.41	-3.31%	430,284
09/29/2026	55.47	55.52	54.77	55.24	-1.94%	215,728
09/28/2026	56.46	56.79	55.68	56.33	-1.30%	258,933
09/25/2026	56.84	57.37	56.51	57.07	+1.15%	543,330
09/24/2026	55.72	56.79	55.48	56.42	+2.27%	283,533
09/23/2026	55.73	55.86	54.97	55.17	-2.23%	204,715
09/23/2026	$1.84 Dividend
09/22/2026	57.66	57.66	55.86	56.43	-0.26%	202,527
09/21/2026	56.42	56.63	55.90	56.57	+1.23%	148,803
09/18/2026	56.52	56.52	55.30	55.89	-2.99%	198,729
09/17/2026	57.14	57.90	57.03	57.61	+1.73%	726,808
09/16/2026	56.93	57.50	56.17	56.63	-0.40%	433,477
09/15/2026	57.10	57.23	56.60	56.86	-1.60%	253,635
09/14/2026	57.55	58.09	57.14	57.79	-0.95%	224,901
09/11/2026	58.41	58.51	57.99	58.34	+1.21%	193,445
09/10/2026	58.02	58.15	57.43	57.64	-1.03%	772,123
09/09/2026	57.45	58.26	57.28	58.24	+0.52%	1,876,918
09/08/2026	58.37	58.75	57.94	57.94	-1.42%	217,341
09/04/2026	58.76	59.03	58.61	58.77	-0.15%	171,946
09/03/2026	58.68	58.87	58.28	58.86	+1.49%	120,533
09/02/2026	57.88	58.20	57.70	58.00	+1.46%	216,803
09/01/2026	57.68	57.97	57.09	57.17	-1.22%	1,198,448
08/31/2026	58.16	58.39	57.67	57.87	+0.96%	269,258
08/28/2026	57.29	57.75	57.20	57.32	+0.77%	383,304
08/27/2026	57.35	57.61	56.43	56.88	-4.43%	233,402
08/26/2026	59.93	59.94	59.47	59.52	+0.32%	232,087
08/25/2026	59.25	59.33	58.78	59.33	-1.68%	151,071
08/24/2026	60.20	60.54	60.01	60.34	-0.92%	162,335
08/21/2026	60.78	60.96	60.52	60.90	+1.85%	141,264
08/20/2026	59.98	60.14	59.72	59.80	-1.03%	120,776
08/19/2026	61.34	61.34	60.34	60.42	-1.71%	143,048
08/18/2026	61.69	61.86	61.36	61.47	-0.75%	195,992
08/17/2026	62.55	62.66	61.92	61.94	-1.45%	258,797
08/14/2026	62.58	62.94	62.58	62.85	-0.03%	166,773
08/13/2026	63.01	63.13	62.54	62.87	+0.57%	125,068
08/12/2026	62.43	62.77	62.39	62.51	+0.34%	277,767
08/11/2026	62.40	62.59	62.07	62.30	-0.99%	127,860
08/10/2026	62.67	63.09	62.57	62.92	+0.15%	215,694
08/07/2026	63.13	63.35	62.77	62.82	+0.05%	235,398
08/06/2026	63.23	63.43	62.61	62.79	-0.12%	132,313
08/05/2026	62.30	62.91	62.25	62.87	+0.49%	147,558
08/04/2026	62.20	62.79	62.18	62.56	+0.22%	199,720
08/03/2026	62.03	62.51	61.92	62.42	+1.95%	149,565
07/31/2026	60.65	61.48	60.03	61.23	+0.43%	236,169
07/30/2026	60.26	60.99	60.26	60.97	+3.60%	229,913
07/29/2026	59.05	59.53	58.47	58.85	-1.67%	457,046
07/28/2026	59.17	59.98	59.02	59.85	+0.39%	188,496
07/27/2026	59.69	59.94	59.19	59.62	+2.53%	266,336
07/24/2026	57.98	58.40	57.86	58.14	+1.90%	600,959
07/23/2026	57.28	57.49	56.97	57.06	-3.38%	188,504
07/22/2026	59.21	59.25	58.82	59.05	+1.48%	230,070
07/21/2026	57.56	58.35	57.33	58.19	+2.47%	192,486
07/20/2026	56.86	57.13	56.58	56.79	+0.46%	172,271
07/17/2026	55.68	56.57	55.61	56.53	-0.68%	189,290
07/16/2026	56.82	57.08	56.47	56.91	-0.44%	161,314
07/15/2026	56.88	57.32	56.64	57.17	+1.53%	143,622
07/14/2026	56.26	56.77	56.22	56.30	+1.79%	210,645
07/13/2026	56.17	56.18	55.17	55.32	-0.61%	297,356
07/10/2026	55.64	55.84	55.28	55.65	+0.81%	124,230
07/09/2026	55.17	55.44	54.96	55.21	+0.96%	203,764
07/08/2026	54.45	54.79	53.97	54.69	-2.22%	264,966
07/07/2026	56.88	57.04	55.77	55.93	-2.88%	367,068
07/06/2026	56.70	57.67	56.70	57.58	+1.50%	213,025
07/02/2026	56.80	56.98	56.41	56.73	+1.51%	343,642
07/01/2026	55.39	55.96	55.30	55.89	-0.96%	156,980
06/30/2026	55.85	56.57	55.80	56.43	+1.29%	191,869
06/29/2026	55.80	55.83	55.41	55.71	+0.30%	202,696
06/26/2026	55.88	56.09	55.35	55.55	-1.09%	431,460
06/25/2026	56.30	56.76	56.09	56.16	+0.68%	603,294
06/24/2026	56.23	56.26	55.62	55.78	-0.07%	432,283
06/23/2026	55.63	56.17	55.57	55.82	-0.74%	605,415
06/22/2026	56.47	56.62	56.10	56.24	+0.57%	280,679
06/18/2026	55.88	56.34	55.76	55.92	+0.66%	371,983
06/17/2026	56.65	56.86	55.45	55.55	-0.90%	971,303
06/16/2026	56.18	56.40	55.95	56.05	+1.53%	320,672
06/15/2026	55.81	55.82	55.21	55.21	+1.80%	198,202
06/12/2026	54.09	54.38	53.65	54.23	+3.11%	180,825
06/11/2026	51.30	52.92	50.99	52.59	+3.49%	543,508
06/10/2026	52.00	52.03	50.82	50.82	-3.35%	423,032
06/09/2026	52.98	53.04	51.76	52.58	+1.65%	419,837
06/08/2026	52.14	52.31	51.69	51.73	-0.48%	560,079
06/05/2026	52.63	52.67	51.62	51.98	-1.63%	275,812
06/04/2026	52.78	52.99	52.61	52.85	+1.30%	229,609
06/03/2026	52.55	52.64	52.06	52.17	-2.05%	192,503
06/02/2026	52.95	53.38	52.87	53.26	+2.04%	226,958
06/01/2026	51.77	52.47	51.48	52.20	+0.28%	583,278
05/29/2026	52.41	52.84	52.05	52.05	+0.54%	299,790
05/28/2026	51.43	52.05	51.20	51.77	-0.65%	259,264
05/27/2026	52.36	52.53	51.92	52.11	+0.15%	172,444
05/26/2026	52.20	52.38	51.77	52.03	+3.63%	175,063
05/22/2026	50.78	50.85	49.67	50.21	-1.24%	327,713
05/21/2026	49.73	51.16	49.66	50.84	+1.10%	563,927
05/20/2026	48.97	50.69	48.97	50.29	+2.59%	286,132
05/19/2026	49.58	49.70	48.96	49.02	-2.18%	695,239
05/18/2026	49.24	50.12	49.19	50.12	+2.52%	701,699
05/15/2026	49.73	49.80	48.75	48.89	-3.87%	656,925
05/15/2026	$1.49 Dividend
05/14/2026	50.73	51.09	50.69	50.85	-0.57%	382,837
05/13/2026	49.64	51.15	49.64	51.15	+1.38%	231,831