BNPQY | BNP Paribas Sp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

BNP Paribas Sp ADR (BNPQY)

OTC

$46.76-$0.25 (-0.51%)

Price as of Oct 22, 2026

N/A
Market Cap
30.85%
1-Year Change
Banks - Regional
Industry

1 Month
-14.16%

Low Price$46.76

High Price$56.44
3 Months
-16.55%

Low Price$46.76

High Price$62.93
1 Year
+30.85%

Low Price$35.37

High Price$62.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	46.64	46.84	46.08	46.76	-3.73%	1,154,576
10/21/2026	49.01	49.03	48.31	48.57	-0.51%	457,345
10/20/2026	48.26	49.32	48.25	48.82	+0.85%	584,487
10/19/2026	48.67	48.97	48.41	48.41	-2.81%	498,025
10/16/2026	50.52	50.61	49.44	49.81	-0.64%	625,992
10/15/2026	50.07	50.20	49.37	50.13	+0.62%	618,361
10/14/2026	49.81	49.98	49.54	49.82	-1.13%	855,559
10/13/2026	50.80	50.86	50.29	50.39	+0.90%	341,727
10/12/2026	50.26	50.37	49.94	49.94	-0.87%	352,862
10/09/2026	51.15	51.15	50.17	50.38	-0.89%	738,608
10/08/2026	50.30	50.89	49.73	50.83	-0.65%	501,179
10/07/2026	50.97	51.39	50.67	51.16	-3.92%	398,650
10/06/2026	53.79	53.96	53.25	53.25	+2.33%	549,640
10/05/2026	51.93	52.23	51.28	52.04	-0.25%	257,345
10/02/2026	51.07	52.17	51.00	52.17	+1.32%	325,307
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	-2.25%	204,715
09/23/2026	$1.83 Dividend
09/22/2026	57.67	57.67	55.87	56.44	-0.26%	202,527
09/21/2026	56.42	56.64	55.90	56.58	+1.23%	148,803
09/18/2026	56.52	56.52	55.30	55.90	-2.99%	198,729
09/17/2026	57.14	57.91	57.04	57.62	+1.73%	726,808
09/16/2026	56.94	57.51	56.18	56.64	-0.40%	433,477
09/15/2026	57.11	57.24	56.61	56.87	-1.60%	253,635
09/14/2026	57.56	58.09	57.14	57.79	-0.95%	224,901
09/11/2026	58.41	58.52	58.00	58.35	+1.21%	193,445
09/10/2026	58.02	58.16	57.44	57.65	-1.03%	772,123
09/09/2026	57.45	58.27	57.29	58.25	+0.52%	1,876,918
09/08/2026	58.37	58.76	57.95	57.95	-1.42%	217,341
09/04/2026	58.77	59.04	58.62	58.78	-0.15%	171,946
09/03/2026	58.68	58.88	58.29	58.87	+1.49%	120,533
09/02/2026	57.89	58.21	57.71	58.01	+1.46%	216,803
09/01/2026	57.69	57.98	57.10	57.17	-1.22%	1,198,448
08/31/2026	58.17	58.39	57.68	57.88	+0.96%	269,258
08/28/2026	57.30	57.75	57.21	57.33	+0.77%	383,304
08/27/2026	57.36	57.61	56.44	56.89	-4.43%	233,402
08/26/2026	59.93	59.95	59.48	59.53	+0.32%	232,087
08/25/2026	59.26	59.34	58.79	59.34	-1.68%	151,071
08/24/2026	60.21	60.54	60.02	60.35	-0.92%	162,335
08/21/2026	60.79	60.97	60.53	60.91	+1.85%	141,264
08/20/2026	59.99	60.15	59.73	59.81	-1.03%	120,776
08/19/2026	61.35	61.35	60.35	60.43	-1.71%	143,048
08/18/2026	61.70	61.87	61.37	61.48	-0.75%	195,992
08/17/2026	62.56	62.67	61.93	61.95	-1.45%	258,797
08/14/2026	62.59	62.95	62.59	62.86	-0.03%	166,773
08/13/2026	63.02	63.14	62.55	62.88	+0.57%	125,068
08/12/2026	62.44	62.78	62.40	62.52	+0.34%	277,767
08/11/2026	62.41	62.60	62.07	62.31	-0.99%	127,860
08/10/2026	62.67	63.10	62.58	62.93	+0.15%	215,694
08/07/2026	63.14	63.36	62.78	62.83	+0.05%	235,398
08/06/2026	63.24	63.44	62.62	62.80	-0.12%	132,313
08/05/2026	62.31	62.92	62.26	62.88	+0.49%	147,558
08/04/2026	62.21	62.80	62.19	62.57	+0.22%	199,720
08/03/2026	62.04	62.52	61.93	62.43	+1.95%	149,565
07/31/2026	60.66	61.49	60.04	61.24	+0.43%	236,169
07/30/2026	60.27	60.99	60.27	60.98	+3.60%	229,913
07/29/2026	59.06	59.54	58.48	58.86	-1.67%	457,046
07/28/2026	59.18	59.99	59.02	59.86	+0.39%	188,496
07/27/2026	59.70	59.95	59.20	59.62	+2.53%	266,336
07/24/2026	57.99	58.40	57.87	58.15	+1.90%	600,959
07/23/2026	57.29	57.50	56.98	57.07	-3.38%	188,504
07/22/2026	59.22	59.26	58.83	59.06	+1.48%	230,070
07/21/2026	57.57	58.36	57.34	58.20	+2.47%	192,486
07/20/2026	56.86	57.14	56.59	56.80	+0.46%	172,271
07/17/2026	55.69	56.58	55.62	56.53	-0.68%	189,290
07/16/2026	56.83	57.09	56.48	56.92	-0.44%	161,314
07/15/2026	56.88	57.33	56.65	57.17	+1.53%	143,622
07/14/2026	56.26	56.78	56.22	56.31	+1.79%	210,645
07/13/2026	56.18	56.19	55.18	55.32	-0.61%	297,356
07/10/2026	55.64	55.85	55.29	55.66	+0.81%	124,230
07/09/2026	55.18	55.45	54.97	55.22	+0.96%	203,764
07/08/2026	54.46	54.80	53.98	54.69	-2.22%	264,966
07/07/2026	56.88	57.05	55.78	55.93	-2.88%	367,068
07/06/2026	56.71	57.68	56.71	57.59	+1.50%	213,025
07/02/2026	56.81	56.99	56.42	56.74	+1.51%	343,642
07/01/2026	55.40	55.97	55.31	55.90	-0.96%	156,980
06/30/2026	55.86	56.58	55.81	56.44	+1.29%	191,869
06/29/2026	55.81	55.84	55.42	55.72	+0.30%	202,696
06/26/2026	55.89	56.10	55.36	55.56	-1.09%	431,460
06/25/2026	56.31	56.77	56.10	56.17	+0.68%	603,294
06/24/2026	56.23	56.26	55.62	55.79	-0.07%	432,283
06/23/2026	55.63	56.18	55.58	55.83	-0.74%	605,415
06/22/2026	56.48	56.63	56.11	56.24	+0.57%	280,679
06/18/2026	55.89	56.35	55.77	55.92	+0.66%	371,983
06/17/2026	56.66	56.86	55.46	55.56	-0.90%	971,303
06/16/2026	56.19	56.41	55.95	56.06	+1.53%	320,672
06/15/2026	55.82	55.83	55.22	55.22	+1.80%	198,202
06/12/2026	54.09	54.38	53.66	54.24	+3.11%	180,825
06/11/2026	51.30	52.93	50.99	52.60	+3.49%	543,508
06/10/2026	52.01	52.04	50.83	50.83	-3.35%	423,032
06/09/2026	52.99	53.05	51.77	52.59	+1.65%	419,837
06/08/2026	52.15	52.32	51.70	51.74	-0.48%	560,079
06/05/2026	52.64	52.68	51.62	51.99	-1.63%	275,812
06/04/2026	52.79	53.00	52.62	52.85	+1.30%	229,609
06/03/2026	52.55	52.65	52.07	52.18	-2.05%	192,503