BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.35	91.71	90.10	91.55	91.55	1.52%	9,115
Apr 27, 2026	89.31	90.60	89.31	90.18	90.18	1.21%	5,148
Apr 24, 2026	89.19	89.54	88.34	89.10	89.10	-1.34%	5,796
Apr 23, 2026	89.77	90.46	88.58	90.31	90.31	-0.51%	7,519
Apr 22, 2026	92.35	92.43	90.77	90.77	90.77	-1.48%	3,805
Apr 21, 2026	92.67	93.46	91.91	92.13	92.13	-0.48%	1,668
Apr 20, 2026	92.56	93.54	92.48	92.57	92.57	-1.82%	10,419
Apr 17, 2026	90.51	94.29	90.51	94.29	94.29	4.22%	9,298
Apr 16, 2026	91.51	91.90	90.44	90.47	90.47	-1.01%	2,399
Apr 15, 2026	90.86	91.39	90.36	91.39	91.39	0.27%	3,231
Apr 14, 2026	90.57	91.22	89.69	91.14	91.14	1.49%	3,615
Apr 13, 2026	89.07	89.81	88.97	89.80	89.80	-0.62%	4,940
Apr 10, 2026	89.61	91.00	89.52	90.36	90.36	0.94%	3,753
Apr 9, 2026	89.74	89.74	88.54	89.52	89.52	-0.52%	7,178
Apr 8, 2026	89.92	91.79	89.20	89.99	89.99	7.45%	24,087
Apr 7, 2026	83.82	85.05	82.91	83.75	83.75	0.56%	17,152
Apr 2, 2026	83.25	83.56	81.70	83.28	83.28	-2.36%	9,087
Apr 1, 2026	84.67	85.63	84.19	85.29	85.29	5.19%	13,497
Mar 31, 2026	81.08	82.24	80.48	81.08	81.08	0.26%	11,135
Mar 30, 2026	80.59	80.87	79.73	80.87	80.87	-0.33%	36,092
Mar 27, 2026	82.10	82.10	80.51	81.14	81.14	-1.05%	7,949
Mar 26, 2026	83.54	83.63	81.82	82.00	82.00	-2.66%	17,043
Mar 25, 2026	84.60	84.89	83.78	84.24	84.24	1.47%	12,081
Mar 24, 2026	83.44	83.47	81.92	83.02	83.02	-0.43%	5,026
Mar 23, 2026	80.25	85.04	78.88	83.38	83.38	1.53%	27,287
Mar 20, 2026	85.84	86.09	82.12	82.12	82.12	-2.89%	8,294
Mar 19, 2026	85.58	85.58	83.39	84.56	84.56	-3.15%	9,410
Mar 18, 2026	87.40	88.23	86.57	87.31	87.31	1.63%	7,980
Mar 17, 2026	84.64	86.87	84.54	85.91	85.91	1.15%	3,315
Mar 16, 2026	84.64	85.91	84.17	84.93	84.93	0.02%	6,722
Mar 13, 2026	84.24	86.19	84.11	84.91	84.91	-1.11%	6,143
Mar 12, 2026	88.48	88.52	85.67	85.86	85.86	-3.93%	23,178
Mar 11, 2026	87.66	89.66	87.66	89.37	89.37	1.15%	5,461
Mar 10, 2026	88.61	89.09	87.37	88.35	88.35	3.36%	8,183
Mar 9, 2026	83.99	85.48	83.00	85.48	85.48	-1.04%	17,157
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