BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.70	91.77	90.02	91.52	91.52	1.51%	2,464,168
Apr 27, 2026	89.28	90.86	89.10	90.16	90.16	1.29%	1,407,053
Apr 24, 2026	88.78	89.72	88.27	89.01	89.01	-1.44%	2,024,791
Apr 23, 2026	90.00	90.48	88.39	90.31	90.31	-0.47%	1,791,662
Apr 22, 2026	92.11	92.50	90.63	90.74	90.74	-1.52%	1,676,547
Apr 21, 2026	93.18	93.48	91.79	92.14	92.14	-0.50%	1,496,582
Apr 20, 2026	92.50	93.56	91.27	92.60	92.60	-1.78%	1,848,965
Apr 17, 2026	90.39	94.32	90.10	94.28	94.28	4.25%	3,025,852
Apr 16, 2026	91.67	92.09	90.40	90.44	90.44	-1.02%	1,730,900
Apr 15, 2026	90.99	91.39	90.28	91.37	91.37	0.29%	1,649,794
Apr 14, 2026	90.75	91.25	89.53	91.11	91.11	1.49%	1,886,678
Apr 13, 2026	88.70	89.83	88.68	89.77	89.77	-0.62%	1,593,854
Apr 10, 2026	90.10	91.06	89.27	90.33	90.33	0.94%	2,313,266
Apr 9, 2026	89.62	89.95	88.49	89.49	89.49	-0.54%	2,234,384
Apr 8, 2026	90.98	91.90	89.17	89.98	89.98	7.48%	5,316,923
Apr 7, 2026	83.69	85.12	82.80	83.72	83.72	0.50%	2,186,641
Apr 2, 2026	82.89	83.75	81.52	83.30	83.30	-2.44%	2,771,109
Apr 1, 2026	84.10	85.73	83.97	85.38	85.38	5.42%	2,811,388
Mar 31, 2026	80.96	82.26	80.52	80.99	80.99	0.09%	3,373,104
Mar 30, 2026	80.70	80.92	79.69	80.92	80.92	-0.20%	3,693,081
Mar 27, 2026	82.55	82.55	80.47	81.08	81.08	-0.96%	2,624,624
Mar 26, 2026	83.70	83.76	81.74	81.87	81.87	-2.89%	2,915,470
Mar 25, 2026	84.47	84.99	83.65	84.31	84.31	1.65%	2,168,828
Mar 24, 2026	83.56	83.71	81.84	82.94	82.94	-0.49%	2,416,224
Mar 23, 2026	79.61	85.12	78.83	83.35	83.35	1.49%	4,136,952
Mar 20, 2026	85.97	86.14	82.13	82.13	82.13	-2.79%	7,305,963
Mar 19, 2026	85.57	85.98	83.25	84.49	84.49	-3.22%	3,824,718
Mar 18, 2026	86.72	88.36	86.43	87.30	87.30	1.65%	2,956,270
Mar 17, 2026	84.10	87.23	84.10	85.88	85.88	1.18%	1,744,723
Mar 16, 2026	84.63	85.91	83.77	84.88	84.88	-0.01%	1,723,945
Mar 13, 2026	84.89	86.25	83.77	84.89	84.89	-1.06%	2,138,566
Mar 12, 2026	88.51	88.73	85.61	85.80	85.80	-4.07%	3,478,616
Mar 11, 2026	87.18	89.68	87.05	89.44	89.44	1.21%	2,734,235
Mar 10, 2026	88.73	89.14	87.31	88.37	88.37	3.56%	3,027,246
Mar 9, 2026	84.00	85.49	82.95	85.33	85.33	-1.18%	2,692,768
Mar 6, 2026	88.15	88.43	86.26	86.35	86.35	-0.78%	1,069,731
Mar 5, 2026	88.69	90.05	86.79	87.03	87.03	-2.56%	2,958,630
Mar 4, 2026	87.83	90.35	87.56	89.32	89.32	1.14%	2,625,956
Mar 3, 2026	90.00	90.24	86.65	88.31	88.31	-4.09%	4,597,542
Mar 2, 2026	92.24	93.46	91.08	92.08	92.08	-3.58%	3,460,803
Feb 27, 2026	96.30	97.35	94.52	95.50	95.50	-0.83%	3,425,048
Feb 26, 2026	96.37	96.86	95.82	96.30	96.30	-0.07%	1,208,191
Feb 25, 2026	95.18	96.57	95.18	96.37	96.37	2.00%	1,952,079
Feb 24, 2026	94.89	95.02	93.51	94.48	94.48	-1.43%	1,950,423
Feb 23, 2026	95.69	97.11	95.36	95.85	95.85	1.18%	2,242,271
Feb 20, 2026	94.30	95.16	93.51	94.73	94.73	0.95%	2,157,949
Feb 19, 2026	94.32	94.87	93.61	93.84	93.84	-0.44%	2,232,573
Feb 18, 2026	92.78	94.66	92.58	94.25	94.25	2.04%	2,556,405
Feb 17, 2026	90.53	92.46	90.50	92.37	92.37	1.68%	1,590,536
Feb 16, 2026	90.10	91.50	89.99	90.84	90.84	1.61%	1,460,565
Feb 13, 2026	91.25	92.07	88.46	89.40	89.40	-2.39%	3,943,675
Feb 12, 2026	93.63	94.22	90.78	91.59	91.59	-1.20%	2,447,724
Feb 11, 2026	93.01	93.67	91.41	92.70	92.70	-0.35%	2,538,430
Feb 10, 2026	94.63	95.01	92.98	93.03	93.03	-1.44%	2,012,757
Feb 9, 2026	93.63	94.39	92.11	94.39	94.39	1.30%	2,006,427
Feb 6, 2026	92.41	93.64	91.45	93.18	93.18	1.30%	2,447,477
Feb 5, 2026	95.00	95.50	91.27	91.98	91.98	1.15%	4,560,294
Feb 4, 2026	92.80	92.80	90.93	90.93	90.93	-1.08%	2,873,951
Feb 3, 2026	93.30	93.69	91.76	91.92	91.92	-0.50%	2,307,349
Feb 2, 2026	90.14	92.50	89.71	92.38	92.38	1.29%	1,862,043
Jan 30, 2026	90.20	91.20	89.86	91.20	91.20	1.29%	2,624,728
Jan 29, 2026	90.72	91.42	89.91	90.04	90.04	-0.39%	2,573,739
Jan 28, 2026	90.49	90.79	89.38	90.39	90.39	0.27%	2,398,166
Jan 27, 2026	89.00	90.40	88.70	90.15	90.15	1.82%	2,415,190
Jan 26, 2026	88.10	88.90	87.96	88.54	88.54	0.45%	1,679,082
Jan 23, 2026	87.89	88.61	87.54	88.14	88.14	-0.24%	1,940,045
Jan 22, 2026	87.47	88.59	86.92	88.35	88.35	3.02%	2,575,597
Jan 21, 2026	86.48	86.49	84.63	85.76	85.76	-0.76%	2,233,765
Jan 20, 2026	86.40	86.56	85.13	86.42	86.42	-0.50%	2,450,661
Jan 19, 2026	85.47	86.85	85.00	86.85	86.85	-0.41%	2,089,247
Jan 16, 2026	87.23	87.70	86.37	87.21	87.21	-0.19%	2,694,899
Jan 15, 2026	87.29	87.88	86.60	87.38	87.38	0.44%	1,876,145
Jan 14, 2026	86.87	87.85	86.68	87.00	87.00	0.12%	2,111,508
Jan 13, 2026	87.79	87.79	86.38	86.90	86.90	-0.09%	2,020,882
Jan 12, 2026	86.30	87.88	85.42	86.98	86.98	-0.25%	2,824,644
Jan 9, 2026	84.63	87.27	84.36	87.20	87.20	5.70%	7,020,926
Jan 8, 2026	81.14	82.50	80.57	82.50	82.50	3.51%	2,827,587
Jan 7, 2026	81.49	81.72	79.65	79.70	79.70	-1.08%	2,025,327
Jan 6, 2026	82.44	82.84	80.22	80.57	80.57	-1.59%	2,245,560
Jan 5, 2026	82.50	82.73	81.10	81.87	81.87	-0.06%	1,649,193
Jan 2, 2026	80.44	82.12	80.31	81.92	81.92	1.40%	1,682,436
Dec 31, 2025	81.33	81.37	80.54	80.79	80.79	-0.38%	544,818
Dec 30, 2025	80.25	81.38	80.19	81.10	81.10	1.10%	1,464,283
Dec 29, 2025	80.80	80.92	80.09	80.22	80.22	-0.37%	1,514,671
Dec 24, 2025	80.40	81.00	80.40	80.52	80.52	-0.11%	308,092
Dec 23, 2025	80.40	80.83	79.78	80.61	80.61	0.45%	1,609,457
Dec 22, 2025	80.69	80.85	79.86	80.25	80.25	-0.43%	1,314,995
Dec 19, 2025	80.67	81.08	80.27	80.60	80.60	0.45%	6,202,498
Dec 18, 2025	79.32	80.68	79.27	80.24	80.24	0.20%	3,186,321
Dec 17, 2025	79.20	80.15	79.08	80.08	80.08	1.55%	2,628,188
Dec 16, 2025	79.43	79.98	78.81	78.86	78.86	-0.28%	2,830,574
Dec 15, 2025	78.56	79.45	78.56	79.08	79.08	1.27%	2,338,526
Dec 12, 2025	79.47	80.27	78.09	78.09	78.09	-0.74%	2,804,777
Dec 11, 2025	76.92	78.93	76.90	78.67	78.67	2.16%	3,579,181
Dec 10, 2025	77.23	77.68	76.92	77.01	77.01	-0.68%	2,511,250
Dec 9, 2025	76.90	77.89	76.75	77.54	77.54	1.47%	3,069,994
Dec 8, 2025	75.56	76.53	75.43	76.42	76.42	1.37%	2,442,558
Dec 5, 2025	76.00	76.64	75.39	75.39	75.39	-0.40%	2,167,322
Dec 4, 2025	74.99	75.93	74.74	75.69	75.69	1.94%	3,038,154
Dec 3, 2025	75.03	75.38	74.18	74.25	74.25	-1.11%	2,835,770