OTC Markets OTCQX - Delayed Quote USD

BNP Paribas SA (BNPQY)

Compare
30.58
-0.50
(-1.61%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 2.49 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
May 9, 2024 37.82 38.23 37.82 38.23 35.80 76,400
May 8, 2024 37.23 37.68 37.19 37.67 35.27 74,000
May 7, 2024 37.45 37.60 37.38 37.47 35.09 86,700
May 6, 2024 36.74 36.93 36.69 36.93 34.58 72,300
May 3, 2024 36.56 36.62 36.23 36.49 34.17 80,800
May 2, 2024 36.23 36.41 36.06 36.34 34.03 97,800
May 1, 2024 36.00 36.59 34.97 36.00 33.71 83,100
Apr 30, 2024 36.20 36.31 35.95 36.00 33.71 168,900
Apr 29, 2024 36.16 36.39 36.07 36.23 33.92 126,600
Apr 26, 2024 36.18 36.32 35.59 35.88 33.60 141,200
Apr 25, 2024 36.43 36.96 36.15 36.80 34.46 151,200
Apr 24, 2024 36.13 36.52 35.99 36.50 34.18 94,100
Apr 23, 2024 36.00 36.49 35.99 36.46 34.14 90,500
Apr 22, 2024 35.42 35.79 35.29 35.58 33.32 96,800
Apr 19, 2024 34.82 35.07 34.79 34.85 32.63 81,000
Apr 18, 2024 34.59 35.00 34.57 34.61 32.41 101,500
Apr 17, 2024 34.41 34.59 34.01 34.25 32.07 183,700
Apr 16, 2024 34.13 34.13 33.77 34.08 31.91 501,500
Apr 15, 2024 35.27 35.39 34.68 34.73 32.52 163,500
Apr 12, 2024 34.77 35.00 34.61 34.64 32.44 134,000
Apr 11, 2024 35.44 35.46 34.71 35.30 33.05 130,300
Apr 10, 2024 35.71 36.08 35.57 35.81 33.53 109,800
Apr 9, 2024 36.56 36.62 36.11 36.31 34.00 97,200
Apr 8, 2024 36.38 36.48 36.26 36.42 34.10 226,900
Apr 5, 2024 35.79 36.13 35.71 36.06 33.77 272,000
Apr 4, 2024 36.64 36.68 35.79 35.81 33.53 489,100
Apr 3, 2024 35.88 36.17 35.86 35.95 33.66 543,300
Apr 2, 2024 35.27 35.28 35.12 35.20 32.96 102,500
Apr 1, 2024 34.71 35.85 34.71 35.55 33.29 162,300
Mar 28, 2024 35.53 35.76 35.47 35.74 33.47 272,100
Mar 27, 2024 35.10 35.34 34.91 35.14 32.90 461,400
Mar 26, 2024 34.74 34.91 34.68 34.81 32.59 220,300
Mar 25, 2024 33.95 34.05 33.83 33.99 31.83 243,900
Mar 22, 2024 34.20 34.22 33.93 34.00 31.84 144,500
Mar 21, 2024 33.84 34.21 33.84 34.01 31.85 121,700
Mar 20, 2024 33.32 34.06 33.32 34.06 31.89 102,000
Mar 19, 2024 33.73 33.81 33.56 33.57 31.43 130,300
Mar 18, 2024 33.46 33.48 33.32 33.46 31.33 161,700
Mar 15, 2024 33.02 33.49 33.02 33.43 31.30 110,700
Mar 14, 2024 33.14 33.22 32.60 32.69 30.61 105,900
Mar 13, 2024 33.53 33.65 33.22 33.32 31.20 220,000
Mar 12, 2024 32.70 32.76 32.55 32.63 30.55 100,300
Mar 11, 2024 32.18 32.46 32.17 32.46 30.39 225,800
Mar 8, 2024 32.27 32.40 32.09 32.18 30.13 215,300
Mar 7, 2024 31.62 32.05 31.62 31.94 29.91 269,600
Mar 6, 2024 31.34 31.39 31.10 31.20 29.21 378,000
Mar 5, 2024 30.90 31.17 30.87 31.00 29.03 96,400
Mar 4, 2024 30.98 31.16 30.92 31.05 29.07 196,500
Mar 1, 2024 30.46 30.50 30.17 30.50 28.56 137,000
Feb 29, 2024 30.16 30.16 29.88 29.96 28.05 365,100
Feb 28, 2024 29.85 30.09 29.83 29.98 28.07 517,300
Feb 27, 2024 30.01 30.20 29.96 30.20 28.28 118,500
Feb 26, 2024 30.01 30.10 29.85 29.97 28.06 132,000
Feb 23, 2024 30.66 30.68 30.43 30.56 28.62 90,100
Feb 22, 2024 30.44 30.48 30.34 30.41 28.47 184,500
Feb 21, 2024 30.12 30.32 30.08 30.24 28.32 261,700
Feb 20, 2024 29.74 29.98 29.74 29.88 27.98 272,100
Feb 16, 2024 29.36 29.43 29.05 29.19 27.33 164,200
Feb 15, 2024 28.81 29.22 28.79 29.13 27.28 154,200
Feb 14, 2024 28.94 28.98 28.79 28.93 27.09 175,100
Feb 13, 2024 29.01 29.01 28.53 28.69 26.86 170,200
Feb 12, 2024 29.06 29.20 29.00 29.13 27.28 179,500
Feb 9, 2024 28.81 28.96 28.58 28.94 27.10 170,000
Feb 8, 2024 29.53 29.60 29.28 29.32 27.45 180,700
Feb 7, 2024 29.64 29.67 29.42 29.63 27.74 235,700
Feb 6, 2024 29.59 29.81 29.46 29.59 27.71 174,900
Feb 5, 2024 30.15 30.21 30.00 30.09 28.17 428,700
Feb 2, 2024 30.45 30.55 30.18 30.35 28.42 2,369,800
Feb 1, 2024 31.50 31.59 30.80 31.10 29.12 386,400
Jan 31, 2024 34.01 34.10 33.49 33.51 31.38 117,300
Jan 30, 2024 33.75 33.82 33.60 33.75 31.60 116,600
Jan 29, 2024 33.60 33.78 33.44 33.78 31.63 95,700
Jan 26, 2024 33.99 34.05 33.84 33.89 31.73 101,100
Jan 25, 2024 33.62 33.69 33.30 33.64 31.50 266,700
Jan 24, 2024 33.86 33.93 33.60 33.60 31.46 116,300
Jan 23, 2024 33.20 33.33 32.98 33.33 31.21 101,000
Jan 22, 2024 33.63 33.72 33.37 33.40 31.27 106,000
Jan 19, 2024 33.05 33.29 32.92 33.29 31.17 224,500
Jan 18, 2024 33.05 33.10 32.77 33.08 30.97 592,100
Jan 17, 2024 32.57 32.78 32.51 32.73 30.65 103,900
Jan 16, 2024 32.95 33.17 32.84 32.95 30.85 112,600
Jan 12, 2024 33.55 33.71 33.31 33.39 31.26 111,800
Jan 11, 2024 33.90 34.00 33.10 33.64 31.50 112,000

Related Tickers

ISNPY Intesa Sanpaolo S.p.A.
24.75
+0.24%
 
SCGLY Société Générale Société anonyme
5.64
-0.18%
 
NRDBY Nordea Bank Abp
11.22
-1.23%
 
UNCRY UniCredit S.p.A.
20.51
-0.05%
 
CRARY Crédit Agricole S.A.
6.82
-0.58%
 
LYG Lloyds Banking Group plc
2.5800
-2.64%
 
KB KB Financial Group Inc.
59.04
+1.39%
 
CRARF Crédit Agricole S.A.
13.92
0.00%
 
CIB Bancolombia S.A.
32.35
-0.15%
 
CFR Cullen/Frost Bankers, Inc.
132.61
-2.26%