OTC Markets OTCQX - Delayed Quote USD

BNP Paribas SA (BNPQF)

Compare
68.50
0.00
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202568.5068.5068.5068.5068.50-
Jan 30, 202568.5068.5068.5068.5068.501,700
Jan 29, 202567.8567.8567.8567.8567.851,700
Jan 28, 202568.9568.9568.9568.9568.95200
Jan 27, 202567.8867.8867.8867.8867.8813,700
Jan 24, 202567.1067.1067.1067.1067.102,900
Jan 23, 202567.0967.1066.6967.1067.101,600
Jan 22, 202566.6966.6966.6966.6966.6981,800
Jan 21, 202566.6066.6866.3666.6866.68212,800
Jan 17, 202565.2765.2763.6563.9063.903,200
Jan 16, 202565.6965.6962.7162.7162.712,800
Jan 15, 202565.0065.0064.1564.1564.15600
Jan 14, 202560.9360.9360.9360.9360.93-
Jan 13, 202561.1861.1860.9360.9360.939,600
Jan 10, 202561.4061.8660.6861.8661.863,300
Jan 8, 202561.6062.1761.6062.1762.172,800
Jan 7, 202563.0063.0063.0063.0063.00300
Jan 6, 202563.0063.0861.9061.9061.903,700
Jan 3, 202560.4661.3260.4660.4660.4671,600
Jan 2, 202562.2162.2161.6961.6961.6957,200
Dec 31, 202460.9660.9660.1560.1560.15200
Dec 30, 202462.0062.0060.1560.1560.15900
Dec 27, 202461.2161.2161.0361.0361.03500
Dec 26, 202459.6461.1359.6461.1361.13400
Dec 24, 202459.4959.4959.4959.4959.4916,700
Dec 23, 202458.7760.2958.7759.5359.538,900
Dec 20, 202458.7160.7758.7160.7760.7711,800
Dec 19, 202459.5062.0559.0059.0059.00503,500
Dec 18, 202461.2461.2461.2461.2461.24300
Dec 17, 202460.7760.9560.7760.9560.951,001,100
Dec 16, 202461.2262.5461.2262.5462.54700
Dec 13, 202461.2861.2861.2861.2861.28-
Dec 12, 202461.2862.8060.9061.2861.282,000
Dec 11, 202462.0862.0862.0862.0862.08500
Dec 10, 202462.3162.3162.2562.2562.256,800
Dec 9, 202464.1264.1563.3263.3263.321,100
Dec 6, 202461.4061.4061.4061.4061.40600
Dec 5, 202460.5061.2360.5061.2361.23900
Dec 4, 202458.7058.7058.4758.4758.474,600
Dec 3, 202458.3259.6558.3258.5058.503,000
Dec 2, 202460.0560.0558.0058.0058.003,700
Nov 29, 202460.3660.3660.3660.3660.36400
Nov 27, 202458.4558.6058.4558.5558.551,500
Nov 26, 202459.1059.1058.6258.6258.62500
Nov 25, 202460.2060.2060.2060.2060.20-
Nov 22, 202460.0560.2058.5860.2060.202,400
Nov 21, 202460.9860.9860.7560.7560.752,700
Nov 20, 202460.9460.9460.9460.9460.94502,200
Nov 19, 202463.3363.3363.3363.3363.333,900
Nov 18, 202463.7163.7163.7163.7163.711,100
Nov 15, 202463.0064.3063.0064.3064.301,900
Nov 14, 202462.3062.5061.6162.3562.351,500
Nov 13, 202463.0063.6762.9562.9562.95600
Nov 12, 202464.6564.6561.9961.9961.991,500
Nov 11, 202464.6564.6564.6564.6564.651,000,200
Nov 8, 202463.0165.2063.0165.2065.202,000,800
Nov 7, 202464.0864.8063.8963.8963.89600
Nov 6, 202467.0067.0067.0067.0067.00300
Nov 5, 202468.1668.1668.1668.1668.16-
Nov 4, 202468.1668.1668.1668.1668.16300
Nov 1, 202468.4068.4068.4068.4068.4023,100
Oct 31, 202470.5770.5770.5770.5770.57-
Oct 30, 202470.5770.5770.5770.5770.57800
Oct 29, 202472.6872.6872.6872.6872.68200
Oct 28, 202470.7870.7870.7870.7870.78-
Oct 25, 202470.7870.7870.7870.7870.78-
Oct 24, 202470.7870.7870.7870.7870.78-
Oct 23, 202470.7870.7870.7870.7870.784,500
Oct 22, 202470.7970.7970.7970.7970.79-
Oct 21, 202471.2573.2870.7970.7970.793,600
Oct 18, 202471.5071.5071.5071.5071.50500
Oct 17, 202469.6470.4269.6470.4270.42300
Oct 16, 202468.2168.2168.2168.2168.21-
Oct 15, 202468.2168.2168.2168.2168.21700
Oct 14, 202469.1069.1069.1069.1069.10-
Oct 11, 202469.1069.1069.1069.1069.10400
Oct 10, 202470.7870.7870.7870.7870.78100
Oct 9, 202469.7769.7769.7769.7769.77-
Oct 8, 202469.7769.7769.7769.7769.77400
Oct 7, 202468.4468.4566.8466.9466.942,200
Oct 4, 202468.4368.4368.4368.4368.433,000
Oct 3, 202466.2666.2664.6064.6064.607,500
Oct 2, 202467.0067.5167.0067.5167.51600
Oct 1, 202467.5667.5667.5667.5667.5617,400
Sep 30, 202472.0072.0072.0072.0072.00-
Sep 27, 202472.0072.0072.0072.0072.00300
Sep 26, 202471.1471.1471.1471.1471.14-
Sep 25, 202471.1471.1471.1471.1471.1423,500
Sep 24, 202468.2568.2568.2568.2568.2535,900
Sep 23, 202470.9970.9968.2568.2568.251,700
Sep 20, 202469.3269.3269.3269.3269.32-
Sep 19, 202469.3269.3269.3269.3269.32-
Sep 18, 202469.3269.3269.3269.3269.322,600
Sep 17, 202469.3269.3269.3269.3269.32800
Sep 16, 202469.3269.3269.3269.3269.32-
Sep 13, 202469.8169.8169.3269.3269.321,400
Sep 12, 202470.1570.9870.0070.9870.982,100
Sep 11, 202468.4068.4068.4068.4068.40200
Sep 10, 202469.2069.2068.5069.0469.0412,700
Sep 9, 202470.5170.5170.5170.5170.51300
Sep 6, 202471.5471.5471.5471.5471.54-
Sep 5, 202470.2571.5470.2571.5471.54300
Sep 4, 202467.6567.6567.6567.6567.65-
Sep 3, 202467.5867.6567.5867.6567.652,600
Aug 30, 202469.0569.1069.0569.1069.103,000
Aug 29, 202467.6467.6467.6467.6467.64-
Aug 28, 202467.6467.6467.6467.6467.64-
Aug 27, 202467.6467.6467.6467.6467.64-
Aug 26, 202467.6467.6467.6467.6467.64-
Aug 23, 202467.6467.6467.6467.6467.64300
Aug 22, 202469.3169.3169.3169.3169.311,100
Aug 21, 202467.1367.1367.1367.1367.13100
Aug 20, 202467.1367.1367.1367.1367.13200
Aug 19, 202466.7166.7166.7166.7166.71100
Aug 16, 202466.7166.7166.7166.7166.71-
Aug 15, 202466.7166.7166.7166.7166.71-
Aug 14, 202466.7166.7166.7166.7166.71300
Aug 13, 202464.6364.6364.6364.6364.632,900
Aug 12, 202464.6364.6364.6364.6364.63-
Aug 9, 202464.6364.6364.6364.6364.63600
Aug 8, 202464.5665.2964.4064.4064.401,200
Aug 7, 202464.9065.8864.9064.9064.90800
Aug 6, 202462.6962.6962.6962.6962.69-
Aug 5, 202463.5065.1062.6962.6962.694,900
Aug 2, 202465.5065.5065.5065.5065.50600
Aug 1, 202466.2066.2066.2066.2066.20300
Jul 31, 202469.2869.2869.2869.2869.28-
Jul 30, 202469.2869.2869.2869.2869.28-
Jul 29, 202469.5069.5069.2869.2869.2814,500
Jul 26, 202469.0569.0569.0569.0569.05-
Jul 25, 202469.0569.0569.0569.0569.05300
Jul 24, 202469.0569.0569.0569.0569.05300
Jul 23, 202470.0070.0070.0070.0070.00-
Jul 22, 202470.0070.0070.0070.0070.002,600
Jul 19, 202469.0469.0469.0469.0469.04-
Jul 18, 202469.3369.3369.0469.0469.04500
Jul 17, 202468.1568.1568.1568.1568.15800
Jul 16, 202468.2568.2568.2568.2568.2524,200
Jul 15, 202470.0270.1068.6868.6868.6815,000
Jul 12, 202467.4767.4767.4767.4767.4720,700
Jul 11, 202467.5067.5067.0067.4767.471,400
Jul 10, 202466.4666.4666.1066.1066.10800
Jul 9, 202465.7566.4265.7566.4266.421,600
Jul 8, 202468.7069.9368.2269.9369.93800
Jul 5, 202469.3169.3168.3768.3768.37900
Jul 3, 202466.8669.6566.8669.5669.562,600
Jul 2, 202465.5065.7065.5065.7065.70500
Jul 1, 202465.4365.4365.4365.4365.43600
Jun 28, 202464.0064.0062.5062.5062.501,100
Jun 27, 202464.5064.5063.7163.7163.712,400
Jun 26, 202464.2664.8064.2664.8064.801,300
Jun 25, 202465.0066.5064.4665.0065.00321,300
Jun 24, 202467.1467.1465.3766.5466.5410,200
Jun 21, 202464.0064.1964.0064.1964.191,000
Jun 20, 202463.1764.1163.1764.1164.111,000
Jun 18, 202464.9464.9463.1264.0364.037,700
Jun 17, 202462.0262.0262.0262.0262.02-
Jun 14, 202461.5062.0261.5062.0262.02322,800
Jun 13, 202463.8863.8863.8563.8563.8542,500
Jun 12, 202467.3267.3267.3267.3267.325,400
Jun 11, 202465.2065.2065.2065.2065.20200
Jun 10, 202469.5569.5569.5569.5569.551,300
Jun 7, 202471.7671.7671.7671.7671.76-
Jun 6, 202471.7671.7671.7671.7671.761,900
Jun 5, 202471.9971.9971.9971.9971.99200
Jun 4, 202471.8471.8471.8471.8471.84300
Jun 3, 202473.4873.4873.4873.4873.48-
May 31, 202473.4873.4873.4873.4873.48400
May 30, 202472.8872.8872.8572.8572.85500
May 29, 202473.9273.9273.9273.9273.925,300
May 28, 202474.5674.5672.6172.6172.611,400
May 24, 202472.0272.0271.4571.4571.455,400
May 23, 202472.4172.4172.4172.4172.41-
May 22, 202473.8173.8172.4172.4172.413,700
May 21, 2024 5.00 Dividend
May 21, 202475.1075.1075.1075.1075.10500
May 20, 202480.2880.2879.0779.2674.263,000
May 17, 202477.9578.9977.9578.9974.01800
May 16, 202478.2078.3776.9276.9272.071,100
May 15, 202478.0078.4778.0078.4773.52600
May 14, 202476.4776.4776.4776.4771.65-
May 13, 202477.6577.6576.4776.4771.655,500
May 10, 202476.5076.5076.5076.5071.68300
May 9, 202475.0575.0575.0575.0570.32-
May 8, 202474.4575.0574.4575.0570.32400
May 7, 202476.2176.2176.2176.2171.41800
May 6, 202473.0973.0973.0973.0968.48200
May 3, 202472.8473.2072.8473.2068.59400
May 2, 202472.1272.1272.1272.1267.57-
May 1, 202472.1272.1272.1272.1267.57-
Apr 30, 202472.1272.1272.1272.1267.57-
Apr 29, 202472.1272.1272.1272.1267.57200
Apr 26, 202472.5673.0572.0073.0568.45800
Apr 25, 202473.0073.0071.6971.6967.17800
Apr 24, 202470.4570.4570.4570.4566.01-
Apr 23, 202470.4570.4570.4570.4566.01-
Apr 22, 202470.4570.4570.4570.4566.01900
Apr 19, 202470.4570.4570.4570.4566.011,800
Apr 18, 202468.5668.5668.5668.5664.24900
Apr 17, 202468.5668.5668.5668.5664.24400
Apr 16, 202467.9667.9667.9667.9663.68400
Apr 15, 202470.0570.0570.0570.0565.63100
Apr 12, 202470.6070.6070.6070.6066.15-
Apr 11, 202469.5370.6069.5370.6066.154,700
Apr 10, 202472.7672.7672.7672.7668.17-
Apr 9, 202473.0973.0972.7672.7668.173,100
Apr 8, 202473.0073.0073.0073.0068.40800
Apr 5, 202472.2072.2072.2072.2067.65-
Apr 4, 202472.6072.6072.2072.2067.65500
Apr 3, 202471.2571.4571.2571.4566.951,600
Apr 2, 202470.8070.8070.4570.4566.01500
Apr 1, 202471.0071.0071.0071.0066.52400
Mar 28, 202472.5372.5370.9571.0066.523,500
Mar 27, 202470.0070.0070.0070.0065.59400
Mar 26, 202468.1968.1968.1968.1963.89-
Mar 25, 202467.9068.1967.6168.1963.891,200
Mar 22, 202469.5369.5367.3867.3863.13500
Mar 21, 202467.9967.9967.9967.9963.70500
Mar 20, 202467.5567.5567.5567.5563.29-
Mar 19, 202467.5567.5567.5567.5563.29600
Mar 18, 202466.8066.8066.8066.8062.59300
Mar 15, 202465.3665.3665.3665.3661.24-
Mar 14, 202465.5865.7565.3665.3661.24600
Mar 13, 202466.2566.6366.2566.6362.434,700
Mar 12, 202464.8564.8564.8564.8560.76400
Mar 11, 202464.6464.6464.5064.5060.431,400
Mar 8, 202465.0365.0364.5764.5760.501,000
Mar 7, 202463.8863.8863.7463.7459.727,300
Mar 6, 202462.8362.8362.1562.1558.233,800
Mar 5, 202461.9961.9961.9961.9958.08-
Mar 4, 202462.0062.5061.9961.9958.081,200
Mar 1, 202460.5260.8560.5260.8557.012,400
Feb 29, 202459.8360.1259.8359.9256.147,700
Feb 28, 202460.3760.3760.3760.3756.56300
Feb 27, 202460.1260.1260.1260.1256.333,700
Feb 26, 202459.8460.1259.8460.1256.331,500
Feb 23, 202460.8560.8560.8560.8557.011,500,800
Feb 22, 202460.4260.4260.4260.4256.61500,700
Feb 21, 202459.6659.6659.6659.6655.90731,000
Feb 20, 202459.6659.6659.6659.6655.901,271,000
Feb 16, 202458.5159.1458.5159.1455.411,400
Feb 15, 202458.3058.3057.7957.8854.232,100
Feb 14, 202457.6358.2057.3857.3853.765,500
Feb 13, 202457.0457.0457.0457.0453.44500
Feb 12, 202457.9057.9057.9057.9054.25500,300
Feb 9, 202458.2058.2057.7257.7254.081,000
Feb 8, 202459.1559.1558.8158.8155.10900
Feb 7, 202459.0559.2559.0559.2555.521,000
Feb 6, 202459.8059.8059.8059.8056.03-
Feb 5, 202459.9360.4259.8059.8056.031,005,500
Feb 2, 202461.0461.0461.0461.0457.19300
Feb 1, 202466.2066.2066.2066.2062.03300

Related Tickers

0J6Y.IL Société Générale Société anonyme
31.22
+0.46%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
6.21
-0.22%
 
D05.SI DBS Group Holdings Ltd
44.61
+2.01%
 
LLOY.L Lloyds Banking Group plc
62.34
0.00%
 
FLG Flagstar Financial, Inc.
11.83
+6.96%
 
NU Nu Holdings Ltd.
13.24
-1.49%