BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	87.53	88.10	84.84	86.38	86.38	-0.83%	25,478
Mar 5, 2026	87.77	89.95	86.92	87.10	87.10	-2.61%	12,150
Mar 4, 2026	88.02	90.30	87.80	89.43	89.43	1.31%	18,454
Mar 3, 2026	89.74	89.81	86.68	88.27	88.27	-4.17%	20,874
Mar 2, 2026	92.14	93.43	91.17	92.11	92.11	-3.51%	15,030
Feb 27, 2026	96.02	97.25	94.61	95.46	95.46	-0.89%	4,992
Feb 26, 2026	96.14	96.83	95.86	96.32	96.32	-0.08%	8,404
Feb 25, 2026	95.73	96.48	95.60	96.40	96.40	2.09%	3,101
Feb 24, 2026	94.13	94.54	93.51	94.43	94.43	-1.42%	7,858
Feb 23, 2026	95.85	97.08	95.49	95.79	95.79	1.12%	5,771
Feb 20, 2026	94.15	95.01	93.60	94.73	94.73	1.05%	6,091
Feb 19, 2026	94.31	94.72	93.70	93.75	93.75	-0.61%	3,505
Feb 18, 2026	93.19	94.62	93.19	94.33	94.33	2.10%	8,066
Feb 17, 2026	90.88	92.39	90.64	92.39	92.39	1.68%	7,194
Feb 16, 2026	90.24	91.41	90.16	90.86	90.86	1.58%	7,558
Feb 13, 2026	91.14	91.90	88.60	89.45	89.45	-2.32%	17,481
Feb 12, 2026	93.61	94.20	90.82	91.57	91.57	-1.12%	12,146
Feb 11, 2026	93.65	93.65	91.73	92.61	92.61	-0.39%	9,976
Feb 10, 2026	94.40	95.00	92.97	92.97	92.97	-1.31%	6,926
Feb 9, 2026	92.90	94.20	92.08	94.20	94.20	1.07%	8,351
Feb 6, 2026	92.10	93.51	91.58	93.20	93.20	1.23%	5,993
Feb 5, 2026	93.91	95.41	91.36	92.07	92.07	0.90%	23,041
Feb 4, 2026	91.92	92.57	91.15	91.25	91.25	-0.78%	7,952
Feb 3, 2026	93.13	93.65	91.81	91.97	91.97	-0.45%	14,153
Feb 2, 2026	90.09	92.48	90.04	92.39	92.39	1.33%	8,507
Jan 30, 2026	89.95	91.18	89.95	91.18	91.18	1.24%	3,115
Jan 29, 2026	90.59	91.39	89.97	90.06	90.06	-0.28%	5,593
Jan 28, 2026	90.30	90.73	89.56	90.31	90.31	0.21%	6,742
Jan 27, 2026	89.11	90.31	88.92	90.12	90.12	1.81%	4,198
Jan 26, 2026	88.20	88.82	88.20	88.52	88.52	0.49%	4,647
Jan 23, 2026	87.82	88.57	87.82	88.09	88.09	0.07%	6,708
Jan 22, 2026	87.15	88.52	87.06	88.03	88.03	2.63%	9,118
Jan 21, 2026	86.06	86.31	84.69	85.77	85.77	-0.68%	19,807
Jan 20, 2026	86.26	86.45	85.28	86.36	86.36	-0.58%	9,595
Jan 19, 2026	85.58	86.86	85.55	86.86	86.86	-0.37%	12,491
Jan 16, 2026	87.25	87.71	86.44	87.18	87.18	-0.26%	3,117
Jan 15, 2026	86.65	87.85	86.50	87.41	87.41	0.45%	5,347
Jan 14, 2026	87.32	87.84	87.02	87.02	87.02	0.17%	15,873
Jan 13, 2026	87.46	87.73	86.31	86.87	86.87	-0.07%	14,974
Jan 12, 2026	86.48	87.70	85.49	86.93	86.93	-0.23%	6,188
Jan 9, 2026	85.54	87.25	84.98	87.13	87.13	5.79%	33,477
Jan 8, 2026	80.83	82.36	80.83	82.36	82.36	3.27%	20,482
Jan 7, 2026	81.14	81.17	79.67	79.75	79.75	-0.92%	4,938
Jan 6, 2026	82.66	82.83	79.89	80.49	80.49	-1.67%	11,662
Jan 5, 2026	82.29	82.34	80.01	81.86	81.86	-0.15%	10,450
Jan 2, 2026	80.59	82.03	80.59	81.98	81.98	0.89%	9,047
Dec 30, 2025	80.76	81.31	80.58	81.26	81.26	1.18%	5,458
Dec 29, 2025	80.75	80.83	80.01	80.31	80.31	-0.37%	5,079
Dec 23, 2025	80.28	80.84	79.76	80.61	80.61	0.37%	3,973
Dec 22, 2025	80.61	80.67	79.95	80.31	80.31	-0.40%	8,996
Dec 19, 2025	80.74	81.07	80.33	80.63	80.63	0.24%	6,701
Dec 18, 2025	79.84	80.60	79.64	80.44	80.44	0.54%	18,421
Dec 17, 2025	79.16	80.13	79.14	80.01	80.01	1.47%	5,645
Dec 16, 2025	79.26	79.95	78.81	78.85	78.85	-0.34%	8,218
Dec 15, 2025	78.86	79.44	78.69	79.12	79.12	1.22%	6,745
Dec 12, 2025	79.80	80.27	78.17	78.17	78.17	-0.64%	19,717
Dec 11, 2025	77.20	78.90	77.20	78.67	78.67	2.17%	10,956
Dec 10, 2025	77.29	77.68	77.00	77.00	77.00	-0.62%	4,536
Dec 9, 2025	77.56	77.88	77.06	77.48	77.48	1.41%	25,048
Dec 8, 2025	75.86	76.50	75.47	76.40	76.40	1.30%	4,574
Dec 5, 2025	76.11	76.60	75.42	75.42	75.42	-0.44%	17,198
Dec 4, 2025	75.09	75.90	74.83	75.75	75.75	1.99%	10,458
Dec 3, 2025	74.89	75.38	74.22	74.27	74.27	-1.05%	10,912
Dec 2, 2025	74.06	75.08	74.00	75.06	75.06	2.12%	12,368
Dec 1, 2025	73.72	74.43	73.48	73.50	73.50	-0.27%	12,643
Nov 28, 2025	73.28	73.95	73.26	73.70	73.70	0.42%	11,045
Nov 27, 2025	72.49	73.46	72.42	73.39	73.39	1.20%	17,012
Nov 26, 2025	72.10	72.80	71.62	72.52	72.52	0.99%	13,734
Nov 25, 2025	70.65	72.19	70.15	71.81	71.81	1.89%	12,555
Nov 24, 2025	70.98	71.51	70.35	70.48	70.48	0.13%	20,020
Nov 21, 2025	69.04	70.39	68.79	70.39	70.39	0.46%	16,448
Nov 20, 2025	70.83	71.28	70.07	70.07	70.07	4.54%	28,438
Nov 19, 2025	66.67	67.30	66.02	67.03	67.03	0.52%	15,820
Nov 18, 2025	67.33	67.33	66.32	66.68	66.68	-2.40%	13,182
Nov 17, 2025	68.81	68.81	68.00	68.32	68.32	-0.70%	5,536
Nov 14, 2025	69.09	69.09	68.00	68.80	68.80	-1.22%	14,056
Nov 13, 2025	69.99	70.40	69.62	69.65	69.65	0.43%	17,027
Nov 12, 2025	68.20	70.03	68.16	69.35	69.35	2.57%	34,543
Nov 11, 2025	67.46	67.71	67.36	67.61	67.61	0.90%	27,757
Nov 10, 2025	66.64	67.64	66.44	67.01	67.01	2.26%	26,056
Nov 7, 2025	65.53	66.11	65.34	65.53	65.53	0.38%	14,194
Nov 6, 2025	65.88	66.26	65.17	65.28	65.28	-1.11%	9,883
Nov 5, 2025	65.97	66.20	65.50	66.01	66.01	0.09%	10,968
Nov 4, 2025	65.30	65.96	65.22	65.95	65.95	0.05%	12,283
Nov 3, 2025	66.03	66.55	65.49	65.92	65.92	-1.73%	16,052
Oct 31, 2025	66.59	67.08	66.31	67.08	67.08	0.90%	16,774
Oct 30, 2025	66.50	66.84	65.70	66.48	66.48	-0.58%	55,915
Oct 29, 2025	67.05	67.37	66.70	66.87	66.87	0.16%	30,737
Oct 28, 2025	67.27	67.52	66.13	66.76	66.76	-3.57%	46,692
Oct 27, 2025	68.32	69.63	68.05	69.23	69.23	1.05%	40,354
Oct 24, 2025	68.68	68.81	67.35	68.51	68.51	-0.25%	28,645
Oct 23, 2025	68.54	69.34	68.29	68.68	68.68	0.42%	17,467
Oct 22, 2025	67.27	68.39	66.93	68.39	68.39	0.53%	41,360
Oct 21, 2025	68.47	69.25	67.30	68.03	68.03	-1.63%	123,587
Oct 20, 2025	75.27	75.39	67.11	69.16	69.16	-7.70%	119,883
Oct 17, 2025	74.99	75.76	74.64	74.93	74.93	-3.92%	14,916
Oct 16, 2025	76.86	77.99	76.30	77.99	77.99	1.43%	4,173
Oct 15, 2025	76.72	78.07	76.67	76.89	76.89	1.48%	7,893
Oct 14, 2025	74.59	75.86	74.40	75.77	75.77	0.46%	7,145
Oct 13, 2025	75.60	75.80	74.85	75.42	75.42	0.09%	11,122