BNP Paribas SA (BIT:1BNP)
Italy
· Delayed Price · Currency is EUR 91.42
+1.58 (1.76%)
At close: Apr 28, 2026
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.42 | 91.74 | 90.16 | 91.42 | 91.42 | 1.76% | 1,680 |
| Apr 27, 2026 | 89.62 | 90.75 | 89.60 | 89.84 | 89.84 | 0.93% | 79 |
| Apr 24, 2026 | 89.14 | 89.53 | 88.55 | 89.01 | 89.01 | -1.53% | 537 |
| Apr 23, 2026 | 89.84 | 90.39 | 88.50 | 90.39 | 90.39 | -0.59% | 828 |
| Apr 22, 2026 | 91.74 | 91.74 | 90.70 | 90.93 | 90.93 | -1.30% | 822 |
| Apr 21, 2026 | 92.67 | 93.41 | 91.81 | 92.13 | 92.13 | -0.83% | 308 |
| Apr 20, 2026 | 92.63 | 93.29 | 92.55 | 92.90 | 92.90 | -1.13% | 553 |
| Apr 17, 2026 | 90.03 | 94.14 | 90.03 | 93.96 | 93.96 | 3.69% | 2,325 |
| Apr 16, 2026 | 91.66 | 92.02 | 90.53 | 90.62 | 90.62 | -0.66% | 1,012 |
| Apr 15, 2026 | 90.99 | 91.24 | 90.36 | 91.22 | 91.22 | 0.09% | 713 |
| Apr 14, 2026 | 90.43 | 91.17 | 89.91 | 91.14 | 91.14 | 1.66% | 760 |
| Apr 13, 2026 | 89.00 | 89.67 | 89.00 | 89.65 | 89.65 | -0.98% | 1,515 |
| Apr 10, 2026 | 89.60 | 91.00 | 89.37 | 90.54 | 90.54 | 0.63% | 4,011 |
| Apr 9, 2026 | 89.30 | 89.97 | 88.50 | 89.97 | 89.97 | 0.31% | 460 |
| Apr 8, 2026 | 91.63 | 93.71 | 89.00 | 89.69 | 89.69 | 7.67% | 7,048 |
| Apr 7, 2026 | 83.74 | 84.97 | 82.82 | 83.30 | 83.30 | 0.42% | 342 |
| Apr 2, 2026 | 83.35 | 83.64 | 81.94 | 82.95 | 82.95 | -2.56% | 344 |
| Apr 1, 2026 | 84.52 | 85.53 | 84.11 | 85.13 | 85.13 | 5.22% | 1,531 |
| Mar 31, 2026 | 81.21 | 82.00 | 80.58 | 80.91 | 80.91 | 0.55% | 1,110 |
| Mar 30, 2026 | 80.48 | 80.59 | 79.85 | 80.47 | 80.47 | -0.62% | 1,516 |
| Mar 27, 2026 | 82.61 | 82.61 | 80.83 | 80.97 | 80.97 | -1.11% | 415 |
| Mar 26, 2026 | 83.58 | 83.58 | 81.88 | 81.88 | 81.88 | -2.59% | 915 |
| Mar 25, 2026 | 84.54 | 85.03 | 83.76 | 84.06 | 84.06 | 1.20% | 304 |
| Mar 24, 2026 | 82.57 | 83.37 | 82.26 | 83.06 | 83.06 | -0.30% | 759 |
| Mar 23, 2026 | 79.69 | 84.16 | 79.00 | 83.31 | 83.31 | 1.28% | 1,263 |
| Mar 20, 2026 | 85.98 | 85.98 | 82.32 | 82.26 | 82.26 | -2.37% | 2,145 |
| Mar 19, 2026 | 85.51 | 85.78 | 83.50 | 84.26 | 84.26 | -3.63% | 7,994 |
| Mar 18, 2026 | 87.64 | 88.40 | 86.50 | 87.43 | 87.43 | 1.77% | 1,975 |
| Mar 17, 2026 | 84.57 | 86.86 | 84.57 | 85.91 | 85.91 | 1.01% | 473 |
| Mar 16, 2026 | 84.20 | 85.86 | 84.01 | 85.05 | 85.05 | -0.13% | 721 |
| Mar 13, 2026 | 84.44 | 86.07 | 84.11 | 85.16 | 85.16 | -0.99% | 1,972 |
| Mar 12, 2026 | 88.42 | 88.42 | 85.93 | 86.01 | 86.01 | -3.32% | 1,933 |
| Mar 11, 2026 | 88.30 | 89.64 | 88.30 | 88.96 | 88.96 | 0.84% | 681 |
| Mar 10, 2026 | 88.51 | 88.99 | 88.05 | 88.22 | 88.22 | 3.67% | 928 |
| Mar 9, 2026 | 83.98 | 85.38 | 83.05 | 85.10 | 85.10 | -0.93% | 976 |
| Mar 6, 2026 | 87.60 | 88.35 | 85.00 | 85.90 | 85.90 | -1.09% | 1,472 |
| Mar 5, 2026 | 89.24 | 89.99 | 86.91 | 86.85 | 86.85 | -2.96% | 669 |
| Mar 4, 2026 | 87.78 | 90.29 | 87.78 | 89.50 | 89.50 | 1.87% | 1,391 |
| Mar 3, 2026 | 90.68 | 90.68 | 86.61 | 87.86 | 87.86 | -4.59% | 12,379 |
| Mar 2, 2026 | 92.38 | 93.37 | 91.11 | 92.09 | 92.09 | -3.59% | 5,010 |
| Feb 27, 2026 | 96.20 | 97.16 | 94.61 | 95.52 | 95.52 | -0.96% | 1,540 |
| Feb 26, 2026 | 96.05 | 96.50 | 95.95 | 96.45 | 96.45 | 1.22% | 1,234 |
| Feb 25, 2026 | 95.44 | 96.45 | 95.29 | 95.29 | 95.29 | 0.85% | 485 |
| Feb 24, 2026 | 94.97 | 94.97 | 93.78 | 94.49 | 94.49 | -1.35% | 3,220 |
| Feb 23, 2026 | 95.71 | 97.09 | 95.46 | 95.78 | 95.78 | 1.25% | 3,314 |
| Feb 20, 2026 | 94.00 | 95.27 | 94.00 | 94.60 | 94.60 | 0.86% | 1,351 |
| Feb 19, 2026 | 94.40 | 94.56 | 93.70 | 93.79 | 93.79 | -0.75% | 689 |
| Feb 18, 2026 | 92.97 | 94.60 | 92.97 | 94.50 | 94.50 | 2.33% | 1,373 |
| Feb 17, 2026 | 90.87 | 92.34 | 90.54 | 92.35 | 92.35 | 1.68% | 1,034 |
| Feb 16, 2026 | 90.10 | 91.46 | 90.10 | 90.82 | 90.82 | 1.66% | 1,421 |
| Feb 13, 2026 | 91.91 | 91.91 | 89.06 | 89.34 | 89.34 | -2.40% | 1,530 |
| Feb 12, 2026 | 93.24 | 94.16 | 90.77 | 91.54 | 91.54 | -1.24% | 1,918 |
| Feb 11, 2026 | 93.21 | 93.68 | 91.50 | 92.69 | 92.69 | -0.41% | 1,757 |
| Feb 10, 2026 | 94.32 | 94.92 | 93.01 | 93.07 | 93.07 | -0.91% | 1,620 |
| Feb 9, 2026 | 93.11 | 93.81 | 92.32 | 93.92 | 93.92 | 0.78% | 1,556 |
| Feb 6, 2026 | 92.48 | 93.61 | 91.74 | 93.19 | 93.19 | 1.13% | 1,527 |
| Feb 5, 2026 | 94.51 | 95.37 | 91.35 | 92.15 | 92.15 | 0.75% | 6,849 |
| Feb 4, 2026 | 92.09 | 92.53 | 91.19 | 91.46 | 91.46 | -0.45% | 2,602 |
| Feb 3, 2026 | 93.43 | 93.66 | 91.85 | 91.87 | 91.87 | -0.51% | 2,186 |
| Feb 2, 2026 | 90.19 | 92.43 | 90.19 | 92.34 | 92.34 | 1.83% | 3,654 |
| Jan 30, 2026 | 90.13 | 91.05 | 90.03 | 90.68 | 90.68 | 0.80% | 674 |
| Jan 29, 2026 | 90.60 | 91.36 | 89.97 | 89.96 | 89.96 | -0.64% | 2,191 |
| Jan 28, 2026 | 90.40 | 90.64 | 89.50 | 90.54 | 90.54 | 0.59% | 4,121 |
| Jan 27, 2026 | 89.12 | 90.32 | 88.86 | 90.01 | 90.01 | 1.53% | 2,493 |
| Jan 26, 2026 | 88.02 | 88.76 | 88.02 | 88.65 | 88.65 | 0.85% | 1,447 |
| Jan 23, 2026 | 87.72 | 88.57 | 87.71 | 87.90 | 87.90 | -0.31% | 1,269 |
| Jan 22, 2026 | 87.49 | 88.55 | 87.10 | 88.17 | 88.17 | 2.62% | 1,351 |
| Jan 21, 2026 | 85.34 | 86.04 | 84.79 | 85.92 | 85.92 | -0.16% | 848 |
| Jan 20, 2026 | 86.21 | 86.45 | 85.22 | 86.06 | 86.06 | -0.60% | 1,103 |
| Jan 19, 2026 | 85.25 | 86.63 | 85.25 | 86.58 | 86.58 | -0.56% | 2,241 |
| Jan 16, 2026 | 87.21 | 87.63 | 86.55 | 87.07 | 87.07 | -0.47% | 620 |
| Jan 15, 2026 | 87.45 | 87.83 | 87.11 | 87.48 | 87.48 | 0.25% | 13,088 |
| Jan 14, 2026 | 86.89 | 87.81 | 86.89 | 87.26 | 87.26 | 0.41% | 3,022 |
| Jan 13, 2026 | 87.51 | 87.54 | 86.40 | 86.90 | 86.90 | -0.11% | 10,405 |
| Jan 12, 2026 | 86.23 | 87.84 | 85.47 | 87.00 | 87.00 | -0.08% | 2,529 |
| Jan 9, 2026 | 82.81 | 87.20 | 81.79 | 87.07 | 87.07 | 6.18% | 15,290 |
| Jan 8, 2026 | 81.06 | 82.11 | 81.06 | 82.00 | 82.00 | 2.86% | 4,051 |
| Jan 7, 2026 | 81.56 | 81.56 | 79.71 | 79.72 | 79.72 | -0.75% | 1,757 |
| Jan 6, 2026 | 82.70 | 82.81 | 80.28 | 80.32 | 80.32 | -1.89% | 1,304 |
| Jan 5, 2026 | 82.65 | 82.65 | 81.15 | 81.87 | 81.87 | -0.09% | 6,907 |
| Jan 2, 2026 | 80.69 | 82.06 | 80.69 | 81.94 | 81.94 | 0.77% | 2,486 |
| Dec 30, 2025 | 79.67 | 81.37 | 79.67 | 81.31 | 81.31 | 1.22% | 4,252 |
| Dec 29, 2025 | 81.00 | 81.00 | 80.38 | 80.33 | 80.33 | -0.45% | 910 |
| Dec 23, 2025 | 80.20 | 80.75 | 79.82 | 80.69 | 80.69 | 0.47% | 2,939 |
| Dec 22, 2025 | 80.64 | 80.64 | 79.90 | 80.31 | 80.31 | -0.80% | 933 |
| Dec 19, 2025 | 80.88 | 81.09 | 80.31 | 80.96 | 80.96 | -0.02% | 3,371 |
| Dec 18, 2025 | 79.86 | 80.98 | 79.57 | 80.98 | 80.98 | 1.14% | 8,552 |
| Dec 17, 2025 | 79.43 | 80.24 | 79.43 | 80.07 | 80.07 | 1.35% | 10,316 |
| Dec 16, 2025 | 79.50 | 79.95 | 78.81 | 79.00 | 79.00 | -0.43% | 2,474 |
| Dec 15, 2025 | 78.56 | 79.40 | 78.25 | 79.34 | 79.34 | 1.43% | 4,534 |
| Dec 12, 2025 | 79.89 | 80.25 | 78.22 | 78.22 | 78.22 | -0.69% | 7,747 |
| Dec 11, 2025 | 77.11 | 78.90 | 77.11 | 78.76 | 78.76 | 2.21% | 3,894 |
| Dec 10, 2025 | 77.53 | 77.60 | 76.98 | 77.06 | 77.06 | -0.75% | 1,061 |
| Dec 9, 2025 | 77.01 | 77.86 | 77.01 | 77.64 | 77.64 | 1.57% | 7,974 |
| Dec 8, 2025 | 75.64 | 76.51 | 75.47 | 76.44 | 76.44 | 1.26% | 3,577 |
| Dec 5, 2025 | 76.14 | 76.65 | 75.79 | 75.49 | 75.49 | -0.44% | 5,059 |
| Dec 4, 2025 | 75.02 | 75.95 | 74.81 | 75.82 | 75.82 | 2.06% | 3,399 |
| Dec 3, 2025 | 75.00 | 75.29 | 74.21 | 74.29 | 74.29 | -0.96% | 2,738 |
| Dec 2, 2025 | 74.08 | 75.08 | 73.89 | 75.01 | 75.01 | 1.85% | 5,854 |
| Dec 1, 2025 | 73.87 | 74.39 | 73.54 | 73.65 | 73.65 | -0.15% | 2,258 |