BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.95	91.00	89.95	91.00	91.00	1.39%	1,272
Apr 27, 2026	89.07	90.58	89.07	89.75	89.75	0.43%	687
Apr 24, 2026	89.63	89.63	88.65	89.37	89.37	-0.28%	1,195
Apr 23, 2026	90.06	90.06	89.38	89.62	89.62	-1.42%	350
Apr 22, 2026	92.24	92.24	90.91	90.91	90.91	-1.71%	1,771
Apr 21, 2026	93.05	93.45	92.49	92.49	92.49	-0.27%	705
Apr 20, 2026	92.43	93.15	91.56	92.74	92.74	-1.52%	2,094
Apr 17, 2026	90.32	94.40	90.15	94.17	94.17	3.53%	849
Apr 16, 2026	91.71	91.78	90.80	90.96	90.96	-0.30%	3,518
Apr 15, 2026	90.92	91.23	90.48	91.23	91.23	0.07%	422
Apr 14, 2026	90.10	91.17	90.07	91.17	91.17	0.74%	1,837
Apr 13, 2026	88.88	90.50	88.88	90.50	90.50	-0.39%	1,584
Apr 10, 2026	90.14	90.85	89.79	90.85	90.85	2.23%	450
Apr 9, 2026	89.76	89.76	88.75	88.87	88.87	-1.12%	533
Apr 8, 2026	88.02	90.41	88.02	89.88	89.88	7.91%	2,821
Apr 7, 2026	83.69	84.82	83.29	83.29	83.29	-0.29%	999
Apr 2, 2026	83.79	83.79	81.59	83.53	83.53	-2.74%	1,347
Apr 1, 2026	83.50	85.96	83.50	85.88	85.88	4.10%	3,847
Mar 31, 2026	81.09	82.50	80.96	82.50	82.50	2.23%	590
Mar 30, 2026	80.72	80.84	79.81	80.70	80.70	0.19%	1,517
Mar 27, 2026	82.01	82.51	80.55	80.55	80.55	-1.49%	6,086
Mar 26, 2026	83.63	83.63	81.71	81.77	81.77	-3.30%	1,070
Mar 25, 2026	83.96	84.62	83.89	84.56	84.56	2.01%	2,644
Mar 24, 2026	83.54	83.54	82.42	82.89	82.89	-0.48%	975
Mar 23, 2026	80.73	84.85	79.00	83.29	83.29	1.55%	2,112
Mar 20, 2026	84.60	85.46	81.74	82.02	82.02	-3.73%	1,364
Mar 19, 2026	86.20	86.20	83.53	85.20	85.20	-2.24%	2,159
Mar 18, 2026	87.35	88.00	86.83	87.15	87.15	1.46%	660
Mar 17, 2026	84.63	87.04	84.63	85.90	85.90	0.90%	675
Mar 16, 2026	85.13	85.69	84.00	85.13	85.13	0.02%	1,268
Mar 13, 2026	85.40	86.02	83.89	85.11	85.11	-0.99%	3,597
Mar 12, 2026	88.65	88.65	85.96	85.96	85.96	-4.16%	1,637
Mar 11, 2026	87.82	89.69	87.81	89.69	89.69	3.09%	951
Mar 10, 2026	87.02	88.96	87.00	87.00	87.00	1.33%	2,158
Mar 9, 2026	84.30	86.00	83.21	85.86	85.86	-1.92%	10,412
Mar 6, 2026	87.83	87.83	84.85	87.54	87.54	-0.08%	3,849
Mar 5, 2026	88.88	89.53	86.00	87.61	87.61	-2.58%	3,609
Mar 4, 2026	87.91	90.07	87.58	89.93	89.93	-0.08%	1,160
Mar 3, 2026	91.23	91.23	86.83	90.00	90.00	-3.47%	4,713
Mar 2, 2026	91.57	93.41	90.12	93.24	93.24	-2.11%	2,441
Feb 27, 2026	96.29	97.12	95.25	95.25	95.25	-2.20%	1,093
Feb 26, 2026	96.23	97.39	95.87	97.39	97.39	1.05%	451
Feb 25, 2026	94.75	96.41	94.75	96.38	96.38	2.67%	2,967
Feb 24, 2026	95.91	95.91	93.82	93.87	93.87	-1.97%	3,347
Feb 23, 2026	95.07	96.74	94.75	95.76	95.76	0.26%	3,863
Feb 20, 2026	94.42	95.51	94.06	95.51	95.51	1.89%	1,105
Feb 19, 2026	93.99	94.77	93.67	93.74	93.74	-0.90%	3,071
Feb 18, 2026	93.00	94.86	93.00	94.59	94.59	1.83%	2,352
Feb 17, 2026	90.69	92.89	90.63	92.89	92.89	2.43%	1,203
Feb 16, 2026	89.97	91.37	89.97	90.69	90.69	0.83%	1,164
Feb 13, 2026	91.39	91.55	88.65	89.94	89.94	-2.70%	4,182
Feb 12, 2026	93.30	93.99	91.51	92.44	92.44	-0.13%	2,399
Feb 11, 2026	93.05	93.41	92.50	92.56	92.56	-0.40%	330
Feb 10, 2026	94.18	94.42	92.93	92.93	92.93	-1.82%	1,607
Feb 9, 2026	94.04	94.65	92.35	94.65	94.65	0.58%	4,296
Feb 6, 2026	91.75	94.10	91.75	94.10	94.10	2.43%	578
Feb 5, 2026	91.62	95.08	91.47	91.87	91.87	1.27%	2,953
Feb 4, 2026	91.78	92.48	90.72	90.72	90.72	-0.95%	1,860
Feb 3, 2026	92.63	93.63	91.59	91.59	91.59	-1.04%	2,937
Feb 2, 2026	89.58	92.57	89.58	92.55	92.55	1.92%	1,707
Jan 30, 2026	90.43	90.93	90.42	90.81	90.81	0.36%	1,891
Jan 29, 2026	90.76	90.80	90.00	90.48	90.48	-0.04%	1,640
Jan 28, 2026	90.50	90.72	89.66	90.52	90.52	0.03%	1,967
Jan 27, 2026	88.70	90.49	88.70	90.49	90.49	1.90%	1,878
Jan 26, 2026	88.42	88.80	88.00	88.80	88.80	0.19%	814
Jan 23, 2026	88.06	88.63	87.50	88.63	88.63	0.48%	2,021
Jan 22, 2026	86.44	88.25	86.44	88.21	88.21	1.19%	1,313
Jan 21, 2026	85.92	87.17	84.90	87.17	87.17	1.29%	2,098
Jan 20, 2026	86.08	86.16	85.55	86.06	86.06	-0.78%	2,194
Jan 19, 2026	85.20	86.74	85.02	86.74	86.74	-0.44%	6,353
Jan 16, 2026	86.85	87.52	86.56	87.12	87.12	-0.46%	1,793
Jan 15, 2026	87.33	87.81	87.16	87.52	87.52	-0.13%	1,294
Jan 14, 2026	86.26	87.72	86.26	87.63	87.63	1.14%	4,755
Jan 13, 2026	86.97	87.53	86.42	86.64	86.64	-0.63%	2,105
Jan 12, 2026	86.82	87.64	85.53	87.19	87.19	0.61%	2,793
Jan 9, 2026	83.00	87.32	83.00	86.66	86.66	4.64%	7,956
Jan 8, 2026	79.86	82.82	79.86	82.82	82.82	2.47%	2,354
Jan 7, 2026	80.62	80.89	79.88	80.82	80.82	0.35%	2,846
Jan 6, 2026	81.70	82.67	80.31	80.54	80.54	-1.46%	1,982
Jan 5, 2026	82.00	82.52	81.25	81.73	81.73	-0.33%	1,842
Jan 2, 2026	80.35	82.02	80.35	82.00	82.00	1.23%	1,126
Dec 30, 2025	80.16	81.00	80.16	81.00	81.00	0.77%	791
Dec 29, 2025	80.77	80.77	80.20	80.38	80.38	0.40%	1,779
Dec 23, 2025	80.36	80.36	79.80	80.06	80.06	-0.36%	1,089
Dec 22, 2025	80.34	80.58	80.00	80.35	80.35	-0.27%	7,343
Dec 19, 2025	80.22	81.00	80.22	80.57	80.57	0.15%	1,051
Dec 18, 2025	79.73	80.57	79.62	80.45	80.45	1.02%	1,154
Dec 17, 2025	78.54	80.10	78.54	79.64	79.64	0.45%	2,332
Dec 16, 2025	78.70	79.92	78.66	79.28	79.28	0.15%	1,266
Dec 15, 2025	78.25	79.27	78.25	79.16	79.16	0.84%	1,237
Dec 12, 2025	78.79	80.20	78.50	78.50	78.50	-0.48%	3,888
Dec 11, 2025	77.06	78.89	77.06	78.88	78.88	2.28%	6,028
Dec 10, 2025	77.00	77.64	77.00	77.12	77.12	-0.36%	2,794
Dec 9, 2025	76.58	77.60	76.58	77.40	77.40	1.67%	1,214
Dec 8, 2025	75.20	76.13	75.20	76.13	76.13	0.38%	2,012
Dec 5, 2025	75.64	76.53	75.64	75.84	75.84	0.81%	6,975
Dec 4, 2025	74.45	75.23	74.45	75.23	75.23	0.95%	200
Dec 3, 2025	75.06	75.33	74.48	74.52	74.52	-0.59%	714
Dec 2, 2025	73.39	75.00	73.39	74.96	74.96	1.99%	1,545
Dec 1, 2025	73.38	74.09	73.38	73.50	73.50	-0.37%	2,231