OTC Markets OTCQX - Delayed Quote USD

BNP Paribas SA (BNPQY)

43.57

+0.02

+(0.05%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	43.58	43.68	43.47	43.57	43.57	183,000
May 8, 2025	43.41	43.53	43.15	43.15	43.15	321,700
May 7, 2025	43.22	43.43	43.00	43.20	43.20	299,900
May 6, 2025	43.10	43.33	43.00	43.11	43.11	233,300
May 5, 2025	43.40	43.52	43.30	43.30	43.30	201,300
May 2, 2025	43.39	43.62	43.25	43.60	43.60	419,300
May 1, 2025	43.08	43.08	41.34	42.33	42.33	236,800
Apr 30, 2025	41.84	42.47	41.72	42.20	42.20	251,400
Apr 29, 2025	42.74	42.87	42.54	42.77	42.77	451,500
Apr 28, 2025	42.36	42.47	42.13	42.47	42.47	354,600
Apr 25, 2025	41.36	41.71	41.24	41.61	41.61	133,900
Apr 24, 2025	41.04	41.45	40.97	41.41	41.41	212,400
Apr 23, 2025	42.18	42.45	41.70	41.97	41.97	290,600
Apr 22, 2025	40.81	41.41	40.68	41.16	41.16	222,400
Apr 21, 2025	39.84	41.50	39.34	39.80	39.80	297,000
Apr 17, 2025	39.96	40.62	39.88	40.31	40.31	306,300
Apr 16, 2025	40.19	40.75	40.15	40.26	40.26	672,300
Apr 15, 2025	39.74	40.09	39.65	39.87	39.87	230,300
Apr 14, 2025	38.90	39.21	38.63	38.96	38.96	334,500
Apr 11, 2025	36.63	38.25	36.63	38.23	38.23	493,800
Apr 10, 2025	38.12	38.18	37.02	38.10	38.10	777,300
Apr 9, 2025	35.11	39.26	34.99	38.76	38.76	846,400
Apr 8, 2025	37.19	37.24	34.77	35.34	35.34	492,800
Apr 7, 2025	36.09	37.80	35.50	36.31	36.31	555,500
Apr 4, 2025	38.20	38.36	37.14	37.25	37.25	568,600
Apr 3, 2025	41.19	41.35	40.52	40.58	40.58	209,000
Apr 2, 2025	41.58	42.34	41.53	42.33	42.33	193,900
Apr 1, 2025	42.05	42.71	41.69	42.47	42.47	446,000
Mar 31, 2025	41.70	41.84	41.36	41.76	41.76	196,600
Mar 28, 2025	42.92	42.93	42.32	42.51	42.51	450,000
Mar 27, 2025	43.16	43.34	42.89	43.08	43.08	112,700
Mar 26, 2025	43.43	43.76	42.98	43.09	43.09	368,200
Mar 25, 2025	43.84	44.29	43.74	44.16	44.16	384,800
Mar 24, 2025	43.44	43.48	42.74	42.98	42.98	273,000
Mar 21, 2025	43.04	43.44	43.01	43.14	43.14	296,000
Mar 20, 2025	42.67	43.05	42.53	42.98	42.98	639,700
Mar 19, 2025	43.80	44.30	43.77	44.15	44.15	1,047,700
Mar 18, 2025	43.66	44.06	43.51	44.02	44.02	302,400
Mar 17, 2025	42.14	42.80	42.14	42.75	42.75	461,500
Mar 14, 2025	41.17	41.52	41.01	41.43	41.43	211,000
Mar 13, 2025	39.98	40.17	39.80	39.91	39.91	234,600
Mar 12, 2025	40.55	40.63	40.10	40.29	40.29	320,700
Mar 11, 2025	40.19	40.55	39.46	40.35	40.35	298,200
Mar 10, 2025	40.73	40.82	40.05	40.35	40.35	646,600
Mar 7, 2025	41.59	41.96	41.36	41.90	41.90	225,600
Mar 6, 2025	41.52	42.04	41.12	41.20	41.20	548,100
Mar 5, 2025	40.08	40.75	40.08	40.64	40.64	429,500
Mar 4, 2025	37.75	39.28	37.32	38.99	38.99	298,200
Mar 3, 2025	38.84	39.05	38.43	38.77	38.77	279,200
Feb 28, 2025	37.73	37.99	37.19	37.63	37.63	279,400
Feb 27, 2025	37.73	38.07	37.57	37.85	37.85	318,200
Feb 26, 2025	37.92	38.33	37.82	37.97	37.97	161,500
Feb 25, 2025	38.07	38.25	37.77	38.24	38.24	189,500
Feb 24, 2025	37.36	37.37	37.02	37.14	37.14	565,800
Feb 21, 2025	37.13	37.24	36.89	36.95	36.95	120,300
Feb 20, 2025	37.25	37.34	37.01	37.28	37.28	180,500
Feb 19, 2025	36.64	36.67	36.43	36.64	36.64	140,700
Feb 18, 2025	36.85	37.24	36.85	37.09	37.09	391,000
Feb 14, 2025	36.78	36.95	36.70	36.75	36.75	160,300
Feb 13, 2025	36.40	36.68	36.28	36.50	36.50	296,200
Feb 12, 2025	36.57	37.32	36.57	37.26	37.26	860,400
Feb 11, 2025	36.09	36.50	36.04	36.48	36.48	419,600
Feb 10, 2025	35.92	36.26	35.81	36.08	36.08	591,600
Feb 7, 2025	36.04	36.19	35.75	35.75	35.75	462,100
Feb 6, 2025	35.07	35.50	35.06	35.49	35.49	128,400
Feb 5, 2025	34.59	34.63	34.30	34.63	34.63	195,400
Feb 4, 2025	34.13	34.82	34.13	34.78	34.78	544,800
Feb 3, 2025	32.93	33.42	32.76	33.25	33.25	272,700
Jan 31, 2025	34.04	34.35	33.87	34.09	34.09	435,500
Jan 30, 2025	34.20	34.50	34.04	34.28	34.28	288,800
Jan 29, 2025	33.60	33.99	33.50	33.60	33.60	250,000
Jan 28, 2025	33.82	33.92	33.53	33.77	33.77	190,500
Jan 27, 2025	33.82	33.95	33.66	33.84	33.84	382,900
Jan 24, 2025	33.38	33.50	33.26	33.42	33.42	264,700
Jan 23, 2025	32.89	33.18	32.81	33.16	33.16	272,300
Jan 22, 2025	32.50	32.54	32.36	32.48	32.48	364,300
Jan 21, 2025	32.69	32.90	32.61	32.90	32.90	312,400
Jan 17, 2025	31.96	32.21	31.90	31.97	31.97	221,800
Jan 16, 2025	31.92	32.14	31.90	32.02	32.02	590,300
Jan 15, 2025	31.93	32.12	31.84	31.93	31.93	236,500
Jan 14, 2025	31.20	31.44	31.10	31.37	31.37	695,400
Jan 13, 2025	30.39	30.82	30.35	30.76	30.76	445,800
Jan 10, 2025	30.74	30.85	30.28	30.58	30.58	459,300
Jan 8, 2025	30.64	31.08	30.53	31.08	31.08	624,600
Jan 7, 2025	31.67	31.71	31.17	31.21	31.21	838,300
Jan 6, 2025	30.87	31.42	30.83	31.01	31.01	781,000
Jan 3, 2025	30.28	30.28	29.92	30.19	30.19	466,800
Jan 2, 2025	30.45	30.53	30.13	30.30	30.30	491,200
Dec 31, 2024	30.73	30.90	30.56	30.70	30.70	152,400
Dec 30, 2024	30.65	30.77	30.46	30.73	30.73	405,200
Dec 27, 2024	30.41	30.63	30.32	30.50	30.50	218,000
Dec 26, 2024	30.08	30.51	29.82	30.47	30.47	232,500
Dec 24, 2024	30.46	30.46	29.33	30.38	30.38	182,700
Dec 23, 2024	29.77	30.02	29.70	30.02	30.02	479,900
Dec 20, 2024	29.62	30.14	29.60	29.97	29.97	379,200
Dec 19, 2024	30.08	30.08	29.86	29.98	29.98	437,100
Dec 18, 2024	30.58	30.85	29.90	30.00	30.00	318,500
Dec 17, 2024	30.70	30.86	30.50	30.55	30.55	421,600
Dec 16, 2024	30.66	30.97	30.66	30.89	30.89	413,900
Dec 13, 2024	31.02	31.02	30.76	30.87	30.87	247,600
Dec 12, 2024	30.80	30.99	30.71	30.73	30.73	307,100
Dec 11, 2024	31.37	31.40	31.10	31.31	31.31	220,400
Dec 10, 2024	31.46	31.50	31.21	31.28	31.28	280,500
Dec 9, 2024	31.57	31.87	31.48	31.48	31.48	342,800
Dec 6, 2024	31.07	31.10	30.77	30.85	30.85	229,900
Dec 5, 2024	30.43	30.66	30.38	30.50	30.50	353,000
Dec 4, 2024	29.72	29.76	29.50	29.67	29.67	274,800
Dec 3, 2024	29.24	29.37	29.10	29.18	29.18	339,000
Dec 2, 2024	29.42	29.45	28.93	29.23	29.23	327,600
Nov 29, 2024	29.39	29.98	29.39	29.84	29.84	223,300
Nov 27, 2024	29.10	29.45	29.04	29.29	29.29	304,600
Nov 26, 2024	29.80	29.80	29.36	29.44	29.44	296,700
Nov 25, 2024	29.79	30.00	29.74	29.82	29.82	454,900
Nov 22, 2024	29.35	29.79	29.31	29.79	29.79	329,300
Nov 21, 2024	30.71	30.76	30.50	30.61	30.61	510,300
Nov 20, 2024	30.90	30.96	30.64	30.91	30.91	347,800
Nov 19, 2024	31.05	31.45	31.00	31.33	31.33	313,300
Nov 18, 2024	31.65	32.01	31.39	31.89	31.89	371,100
Nov 15, 2024	31.65	31.76	31.57	31.75	31.75	315,100
Nov 14, 2024	31.46	31.58	31.12	31.21	31.21	330,700
Nov 13, 2024	31.34	31.36	30.88	31.24	31.24	400,500
Nov 12, 2024	31.67	31.67	31.28	31.47	31.47	360,400
Nov 11, 2024	32.21	32.40	32.20	32.25	32.25	357,200
Nov 8, 2024	32.02	32.07	31.81	32.00	32.00	395,600
Nov 7, 2024	32.20	32.37	31.67	31.97	31.97	401,900
Nov 6, 2024	32.76	32.92	32.48	32.81	32.81	238,200
Nov 5, 2024	34.07	34.39	34.04	34.37	34.37	171,300
Nov 4, 2024	34.24	34.45	34.09	34.21	34.21	346,900
Nov 1, 2024	34.30	34.35	34.04	34.11	34.11	326,200
Oct 31, 2024	33.92	34.09	33.52	33.97	33.97	333,400
Oct 30, 2024	35.20	35.61	35.18	35.46	35.46	200,500
Oct 29, 2024	35.60	35.73	35.39	35.45	35.45	214,700
Oct 28, 2024	35.36	35.72	35.36	35.65	35.65	212,700
Oct 25, 2024	35.44	35.48	35.04	35.14	35.14	154,100
Oct 24, 2024	35.42	35.52	35.17	35.41	35.41	139,800
Oct 23, 2024	35.18	35.26	34.97	35.07	35.07	301,600
Oct 22, 2024	35.31	35.58	35.28	35.54	35.54	365,400
Oct 21, 2024	35.93	35.96	35.54	35.59	35.59	215,900
Oct 18, 2024	35.92	36.02	35.76	35.95	35.95	134,500
Oct 17, 2024	35.49	35.68	35.37	35.44	35.44	204,200
Oct 16, 2024	34.75	35.17	34.74	35.17	35.17	112,400
Oct 15, 2024	34.46	34.80	34.35	34.55	34.55	147,800
Oct 14, 2024	34.01	34.37	34.00	34.36	34.36	149,800
Oct 11, 2024	33.84	34.18	33.84	34.01	34.01	125,800
Oct 10, 2024	34.18	34.18	33.73	33.90	33.90	102,600
Oct 9, 2024	33.91	34.05	33.88	34.01	34.01	120,800
Oct 8, 2024	33.94	34.04	33.75	34.02	34.02	95,800
Oct 7, 2024	33.68	33.95	33.61	33.78	33.78	149,700
Oct 4, 2024	33.38	33.66	33.29	33.60	33.60	160,000
Oct 3, 2024	33.20	33.20	32.88	33.07	33.07	86,400
Oct 2, 2024	33.68	33.78	33.47	33.70	33.70	108,200
Oct 1, 2024	34.26	34.26	33.48	33.80	33.80	244,400
Sep 30, 2024	34.41	34.51	34.19	34.33	34.33	109,200
Sep 27, 2024	35.43	35.50	35.17	35.35	35.35	138,500
Sep 26, 2024	35.33	35.53	35.15	35.46	35.46	103,600
Sep 25, 2024	34.86	34.90	34.62	34.72	34.72	109,500
Sep 24, 2024	35.06	35.23	34.94	35.14	35.14	102,800
Sep 23, 2024	34.76	34.85	34.28	34.68	34.68	480,800
Sep 20, 2024	36.42	36.46	36.00	36.17	36.17	1,544,200
Sep 19, 2024	36.13	36.49	36.01	36.44	36.44	111,600
Sep 18, 2024	35.80	36.09	35.57	35.71	35.71	198,300
Sep 17, 2024	35.77	35.89	35.67	35.80	35.80	81,300
Sep 16, 2024	35.21	35.50	35.08	35.48	35.48	118,300
Sep 13, 2024	35.21	35.49	35.05	35.22	35.22	83,500
Sep 12, 2024	35.08	35.34	34.69	35.19	35.19	90,200
Sep 11, 2024	34.47	34.88	34.04	34.87	34.87	359,700
Sep 10, 2024	34.65	34.66	34.12	34.47	34.47	225,400
Sep 9, 2024	34.58	34.76	34.50	34.56	34.56	113,500
Sep 6, 2024	35.13	35.13	34.23	34.24	34.24	130,000
Sep 5, 2024	35.18	35.38	35.14	35.29	35.29	153,400
Sep 4, 2024	34.19	34.42	34.05	34.18	34.18	111,700
Sep 3, 2024	34.20	34.25	33.74	33.79	33.79	432,200
Aug 30, 2024	34.47	34.65	34.47	34.64	34.64	256,500
Aug 29, 2024	34.64	34.65	34.33	34.48	34.48	201,200
Aug 28, 2024	34.38	34.51	34.23	34.31	34.31	97,400
Aug 27, 2024	34.62	34.76	34.56	34.66	34.66	78,100
Aug 26, 2024	34.27	34.49	34.23	34.37	34.37	93,400
Aug 23, 2024	33.90	34.43	33.90	34.31	34.31	120,300
Aug 22, 2024	34.07	34.11	33.85	33.90	33.90	111,000
Aug 21, 2024	34.07	34.24	33.94	34.18	34.18	83,400
Aug 20, 2024	33.73	33.89	33.67	33.85	33.85	149,000
Aug 19, 2024	34.05	34.15	33.98	34.04	34.04	99,700
Aug 16, 2024	33.48	33.88	33.48	33.85	33.85	89,400
Aug 15, 2024	33.34	33.39	33.16	33.33	33.33	131,600
Aug 14, 2024	32.87	33.06	32.85	33.05	33.05	117,400
Aug 13, 2024	32.39	32.82	32.32	32.76	32.76	121,900
Aug 12, 2024	32.46	32.53	32.31	32.43	32.43	222,600
Aug 9, 2024	32.30	32.52	32.23	32.46	32.46	158,100
Aug 8, 2024	32.43	32.64	32.25	32.55	32.55	161,100
Aug 7, 2024	32.67	32.84	32.06	32.08	32.08	276,500
Aug 6, 2024	31.53	32.06	31.50	31.94	31.94	371,100
Aug 5, 2024	31.65	32.34	31.45	32.06	32.06	809,400
Aug 2, 2024	32.62	32.72	32.34	32.60	32.60	160,200
Aug 1, 2024	33.60	33.60	32.92	33.15	33.15	218,700
Jul 31, 2024	34.34	34.49	34.18	34.29	34.29	114,300
Jul 30, 2024	34.83	34.95	34.68	34.73	34.73	109,300
Jul 29, 2024	34.63	34.70	34.22	34.68	34.68	203,300
Jul 26, 2024	34.99	35.21	34.95	35.18	35.18	113,200
Jul 25, 2024	34.77	35.38	34.65	35.00	35.00	175,300
Jul 24, 2024	34.87	35.00	34.63	34.72	34.72	159,600
Jul 23, 2024	34.87	35.18	34.78	35.07	35.07	334,700
Jul 22, 2024	35.05	35.21	34.84	35.21	35.21	195,000
Jul 19, 2024	34.17	34.43	34.10	34.29	34.29	136,900
Jul 18, 2024	34.60	34.71	34.27	34.30	34.30	226,900
Jul 17, 2024	34.29	34.58	34.25	34.42	34.42	214,000
Jul 16, 2024	33.83	34.19	33.79	34.16	34.16	452,800
Jul 15, 2024	34.09	34.28	34.02	34.19	34.19	136,600
Jul 12, 2024	33.94	34.16	33.90	33.93	33.93	1,207,000
Jul 11, 2024	33.66	33.81	33.59	33.65	33.65	268,400
Jul 10, 2024	33.33	33.53	33.27	33.40	33.40	393,200
Jul 9, 2024	32.87	33.18	32.72	32.96	32.96	725,500
Jul 8, 2024	34.22	34.36	33.73	33.80	33.80	289,400
Jul 5, 2024	34.55	34.58	34.17	34.43	34.43	177,800
Jul 3, 2024	33.82	34.01	33.81	33.90	33.90	138,000
Jul 2, 2024	32.81	33.00	32.74	32.97	32.97	151,900
Jul 1, 2024	33.32	33.38	33.00	33.07	33.07	280,800
Jun 28, 2024	31.70	32.14	31.70	32.14	32.14	799,400
Jun 27, 2024	32.12	32.22	32.07	32.19	32.19	395,200
Jun 26, 2024	32.07	32.44	32.03	32.34	32.34	234,100
Jun 25, 2024	32.28	32.56	32.22	32.54	32.54	638,600
Jun 24, 2024	32.62	33.02	32.59	32.90	32.90	441,200
Jun 21, 2024	31.65	31.78	31.49	31.62	31.62	381,000
Jun 20, 2024	31.89	32.35	31.89	32.35	32.35	427,100
Jun 18, 2024	31.82	32.14	31.82	32.07	32.07	424,900
Jun 17, 2024	31.73	31.99	31.67	31.99	31.99	629,300
Jun 14, 2024	31.09	31.35	30.76	31.31	31.31	1,026,300
Jun 13, 2024	32.84	32.84	31.83	32.28	32.28	1,163,700
Jun 12, 2024	33.51	33.78	33.25	33.40	33.40	553,100
Jun 11, 2024	32.84	32.85	32.46	32.67	32.67	369,300
Jun 10, 2024	33.85	34.29	33.70	34.29	34.29	320,800
Jun 7, 2024	36.08	36.26	35.86	35.99	35.99	61,700
Jun 6, 2024	36.31	36.59	36.29	36.52	36.52	70,100
Jun 5, 2024	36.26	36.50	35.92	36.27	36.27	76,000
Jun 4, 2024	36.64	36.64	36.21	36.46	36.46	108,800
Jun 3, 2024	37.25	37.25	36.86	37.17	37.17	268,700
May 31, 2024	36.73	36.90	36.53	36.86	36.86	186,200
May 30, 2024	36.54	36.85	36.46	36.82	36.82	101,600
May 29, 2024	36.14	37.09	36.12	36.29	36.29	101,800
May 28, 2024	36.68	37.24	36.62	36.84	36.84	113,900
May 24, 2024	37.14	37.14	36.15	36.51	36.51	120,300
May 23, 2024	36.37	36.45	36.02	36.13	36.13	98,100
May 22, 2024	36.73	36.87	36.37	36.45	36.45	97,400
May 21, 2024	36.43	37.21	36.43	37.21	37.21	78,000
May 20, 2024	37.55	37.57	37.13	37.33	37.33	74,200
May 17, 2024	2.491 Dividend
May 17, 2024	38.06	38.80	37.09	37.27	37.27	156,500
May 16, 2024	39.04	39.32	38.78	39.14	36.65	120,400
May 15, 2024	38.99	39.09	38.79	38.95	36.47	154,600
May 14, 2024	38.67	38.99	38.65	38.80	36.33	178,800
May 13, 2024	38.41	38.91	38.41	38.91	36.43	99,200
May 10, 2024	38.45	38.61	38.25	38.45	36.00	100,900

ISNPY Intesa Sanpaolo S.p.A.

33.00

+0.09%

UNCRY UniCredit S.p.A.

30.30

+0.17%

KBCSY KBC Group NV

46.12

-0.22%

SCGLY Société Générale Société anonyme

10.63

+0.38%

AIBGY AIB Group plc

14.06

+0.07%

CRARY Crédit Agricole S.A.

9.46

+0.21%

NWG NatWest Group plc

13.24

+1.69%

UOVEY United Overseas Bank Limited

53.64

+0.90%

DNBBY DNB Bank ASA

25.48

-0.08%

NRDBY Nordea Bank Abp

14.04

+0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BNP Paribas SA (BNPQY)

Related Tickers