BNP Paribas SA (LON:0HB5)
London
· Delayed Price · Currency is GBP · Price in EUR 90.01
+1.01 (1.13%)
At close: Apr 27, 2026
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.67 | 91.75 | 87.73 | 91.35 | 91.35 | 1.49% | 6,125,697 |
| Apr 27, 2026 | 89.35 | 90.86 | 89.14 | 90.01 | 90.01 | 1.13% | 2,474,665 |
| Apr 24, 2026 | 88.67 | 89.63 | 88.30 | 89.00 | 89.00 | -1.59% | 810,105 |
| Apr 23, 2026 | 89.85 | 90.55 | 88.45 | 90.44 | 90.44 | -0.58% | 132,777 |
| Apr 22, 2026 | 92.02 | 93.88 | 90.31 | 90.97 | 90.97 | -1.27% | 175,706 |
| Apr 21, 2026 | 93.00 | 94.50 | 90.30 | 92.14 | 92.14 | -0.85% | 146,983 |
| Apr 20, 2026 | 93.37 | 93.53 | 89.45 | 92.93 | 92.93 | -1.28% | 262,142 |
| Apr 17, 2026 | 90.44 | 94.30 | 88.59 | 94.13 | 94.13 | 2.49% | 132,084 |
| Apr 16, 2026 | 92.80 | 92.07 | 90.42 | 91.85 | 91.85 | 0.95% | 1,772,222 |
| Apr 15, 2026 | 91.11 | 91.42 | 88.35 | 90.99 | 90.99 | -0.26% | 2,325,478 |
| Apr 14, 2026 | 90.80 | 92.52 | 88.95 | 91.23 | 91.23 | 1.76% | 300,334 |
| Apr 13, 2026 | 88.51 | 89.83 | 87.06 | 89.65 | 89.65 | -1.15% | 592,579 |
| Apr 10, 2026 | 90.00 | 91.06 | 89.33 | 90.69 | 90.69 | 2.05% | 1,259,026 |
| Apr 9, 2026 | 88.20 | 89.86 | 88.50 | 88.87 | 88.87 | -2.32% | 64,236 |
| Apr 8, 2026 | 91.52 | 91.85 | 88.96 | 90.98 | 90.98 | 8.67% | 456,627 |
| Apr 7, 2026 | 84.57 | 85.05 | 82.80 | 83.72 | 83.72 | 0.70% | 94,070 |
| Apr 2, 2026 | 82.79 | 83.73 | 81.53 | 83.14 | 83.14 | -2.61% | 881,514 |
| Apr 1, 2026 | 85.04 | 85.69 | 82.44 | 85.37 | 85.37 | 5.40% | 506,962 |
| Mar 31, 2026 | 80.95 | 82.23 | 79.42 | 80.99 | 80.99 | 0.86% | 370,319 |
| Mar 30, 2026 | 81.40 | 81.08 | 77.10 | 80.30 | 80.30 | -0.85% | 649,627 |
| Mar 27, 2026 | 83.09 | 84.72 | 80.37 | 80.99 | 80.99 | -1.03% | 1,272,833 |
| Mar 26, 2026 | 83.87 | 85.46 | 81.75 | 81.83 | 81.83 | -2.94% | 1,349,777 |
| Mar 25, 2026 | 84.40 | 86.09 | 82.71 | 84.31 | 84.31 | 1.15% | 637,267 |
| Mar 24, 2026 | 84.60 | 83.68 | 81.88 | 83.35 | 83.35 | -1.77% | 798,646 |
| Mar 23, 2026 | 79.71 | 85.12 | 78.48 | 84.85 | 84.85 | 3.31% | 1,256,707 |
| Mar 20, 2026 | 85.97 | 86.16 | 82.11 | 82.13 | 82.13 | -3.03% | 1,922,131 |
| Mar 19, 2026 | 85.55 | 87.73 | 83.26 | 84.70 | 84.70 | -4.01% | 385,630 |
| Mar 18, 2026 | 86.80 | 88.38 | 84.96 | 88.24 | 88.24 | 2.83% | 3,624,243 |
| Mar 17, 2026 | 83.53 | 87.20 | 82.60 | 85.81 | 85.81 | 0.22% | 2,843,912 |
| Mar 16, 2026 | 84.00 | 85.90 | 82.91 | 85.62 | 85.62 | 0.86% | 3,126,880 |
| Mar 13, 2026 | 85.00 | 86.17 | 83.19 | 84.89 | 84.89 | -4.09% | 1,379,714 |
| Mar 12, 2026 | 88.26 | 90.27 | 85.65 | 88.51 | 88.51 | 0.97% | 3,709,168 |
| Mar 11, 2026 | 87.08 | 89.69 | 87.05 | 87.66 | 87.66 | -0.67% | 417,704 |
| Mar 10, 2026 | 88.56 | 89.12 | 87.32 | 88.25 | 88.25 | 3.40% | 1,962,359 |
| Mar 9, 2026 | 84.51 | 85.44 | 82.97 | 85.35 | 85.35 | -1.67% | 3,912,071 |
| Mar 6, 2026 | 88.16 | 88.42 | 84.87 | 86.80 | 86.80 | -1.26% | 112,547 |
| Mar 5, 2026 | 88.66 | 90.01 | 86.84 | 87.91 | 87.91 | -1.58% | 341,345 |
| Mar 4, 2026 | 88.00 | 90.32 | 87.60 | 89.32 | 89.32 | -0.55% | 480,707 |
| Mar 3, 2026 | 89.00 | 90.22 | 86.70 | 89.81 | 89.81 | -2.42% | 158,013 |
| Mar 2, 2026 | 92.29 | 93.34 | 91.11 | 92.04 | 92.04 | -4.25% | 180,160 |
| Feb 27, 2026 | 96.31 | 97.35 | 94.22 | 96.12 | 96.12 | -0.35% | 65,486 |
| Feb 26, 2026 | 96.50 | 96.86 | 95.80 | 96.46 | 96.46 | 0.23% | 16,127 |
| Feb 25, 2026 | 95.00 | 96.58 | 94.48 | 96.24 | 96.24 | 1.83% | 520,706 |
| Feb 24, 2026 | 94.91 | 96.72 | 92.98 | 94.51 | 94.51 | -2.02% | 762,232 |
| Feb 23, 2026 | 95.60 | 97.10 | 94.73 | 96.46 | 96.46 | 2.42% | 497,450 |
| Feb 20, 2026 | 94.31 | 95.03 | 93.52 | 94.18 | 94.18 | 2.26% | 293,482 |
| Feb 19, 2026 | 94.26 | 94.87 | 91.37 | 92.10 | 92.10 | -2.15% | 2,018,461 |
| Feb 18, 2026 | 93.91 | 94.65 | 92.50 | 94.13 | 94.13 | 2.61% | 439,479 |
| Feb 17, 2026 | 90.00 | 92.43 | 89.83 | 91.73 | 91.73 | 1.31% | 532,460 |
| Feb 16, 2026 | 89.80 | 91.49 | 90.06 | 90.54 | 90.54 | -0.91% | 1,381,909 |
| Feb 13, 2026 | 90.82 | 93.03 | 88.51 | 91.37 | 91.37 | -0.24% | 1,813,839 |
| Feb 12, 2026 | 93.63 | 96.18 | 90.78 | 91.59 | 91.59 | -1.20% | 308,769 |
| Feb 11, 2026 | 91.93 | 95.59 | 91.24 | 92.70 | 92.70 | -1.75% | 411,263 |
| Feb 10, 2026 | 94.29 | 94.98 | 91.73 | 94.35 | 94.35 | 1.40% | 138,983 |
| Feb 9, 2026 | 93.77 | 94.39 | 92.14 | 93.05 | 93.05 | 0.92% | 1,591,325 |
| Feb 6, 2026 | 90.87 | 93.59 | 91.51 | 92.20 | 92.20 | -2.95% | 98,700 |
| Feb 5, 2026 | 94.27 | 95.48 | 91.30 | 95.00 | 95.00 | 3.51% | 877,798 |
| Feb 4, 2026 | 92.76 | 93.59 | 89.29 | 91.78 | 91.78 | -0.85% | 1,595,363 |
| Feb 3, 2026 | 93.14 | 93.69 | 91.79 | 92.57 | 92.57 | 1.50% | 383,814 |
| Feb 2, 2026 | 89.71 | 92.48 | 89.72 | 91.21 | 91.21 | 0.23% | 1,078,092 |
| Jan 30, 2026 | 90.20 | 91.21 | 89.86 | 91.00 | 91.00 | 0.96% | 954,573 |
| Jan 29, 2026 | 90.67 | 91.41 | 89.93 | 90.13 | 90.13 | -0.39% | 817,768 |
| Jan 28, 2026 | 90.40 | 90.76 | 89.39 | 90.49 | 90.49 | 0.38% | 1,116,556 |
| Jan 27, 2026 | 89.00 | 90.40 | 88.73 | 90.15 | 90.15 | 1.91% | 1,169,900 |
| Jan 26, 2026 | 88.14 | 88.90 | 85.73 | 88.46 | 88.46 | 0.43% | 408,354 |
| Jan 23, 2026 | 87.69 | 88.60 | 87.54 | 88.09 | 88.09 | -0.10% | 637,417 |
| Jan 22, 2026 | 87.00 | 89.68 | 86.63 | 88.18 | 88.18 | 2.62% | 45,405 |
| Jan 21, 2026 | 86.33 | 86.50 | 84.67 | 85.93 | 85.93 | -0.22% | 287,419 |
| Jan 20, 2026 | 86.40 | 86.54 | 85.16 | 86.12 | 86.12 | -0.38% | 454,458 |
| Jan 19, 2026 | 85.31 | 86.85 | 83.92 | 86.45 | 86.45 | -0.63% | 298,220 |
| Jan 16, 2026 | 87.00 | 87.70 | 86.48 | 87.00 | 87.00 | -0.58% | 87,366 |
| Jan 15, 2026 | 87.04 | 88.50 | 84.88 | 87.51 | 87.51 | 0.74% | 314,225 |
| Jan 14, 2026 | 87.00 | 87.86 | 86.79 | 86.87 | 86.87 | -1.05% | 1,125,806 |
| Jan 13, 2026 | 88.00 | 87.79 | 86.41 | 87.79 | 87.79 | 0.88% | 607,942 |
| Jan 12, 2026 | 86.37 | 87.86 | 85.45 | 87.03 | 87.03 | 2.15% | 800,947 |
| Jan 9, 2026 | 84.00 | 87.26 | 80.70 | 85.20 | 85.20 | 3.27% | 447,200 |
| Jan 8, 2026 | 81.00 | 82.50 | 80.78 | 82.50 | 82.50 | 1.24% | 1,357,830 |
| Jan 7, 2026 | 81.72 | 81.72 | 79.66 | 81.49 | 81.49 | 1.14% | 2,640,541 |
| Jan 6, 2026 | 82.49 | 82.84 | 80.31 | 80.57 | 80.57 | -1.59% | 26,723 |
| Jan 5, 2026 | 82.66 | 82.68 | 81.11 | 81.87 | 81.87 | 1.78% | 404,116 |
| Jan 2, 2026 | 80.44 | 82.91 | 80.12 | 80.44 | 80.44 | -0.37% | 476,203 |
| Dec 31, 2025 | 81.40 | 81.37 | 80.54 | 80.74 | 80.74 | -0.71% | 12,367 |
| Dec 30, 2025 | 80.13 | 81.51 | 76.93 | 81.32 | 81.32 | 1.18% | 13,279 |
| Dec 29, 2025 | 80.78 | 80.99 | 80.09 | 80.37 | 80.37 | -0.45% | 1,695,000 |
| Dec 24, 2025 | 80.49 | 80.89 | 80.40 | 80.73 | 80.73 | 0.01% | 97,318 |
| Dec 23, 2025 | 80.25 | 80.85 | 79.77 | 80.72 | 80.72 | 0.50% | 1,227,770 |
| Dec 22, 2025 | 80.85 | 80.77 | 79.85 | 80.32 | 80.32 | -0.35% | 824,594 |
| Dec 19, 2025 | 80.58 | 81.08 | 80.28 | 80.60 | 80.60 | 0.05% | 458,093 |
| Dec 18, 2025 | 79.00 | 80.64 | 79.26 | 80.56 | 80.56 | 0.57% | 1,303,263 |
| Dec 17, 2025 | 79.33 | 80.15 | 76.83 | 80.10 | 80.10 | 1.42% | 1,864,524 |
| Dec 16, 2025 | 79.51 | 79.98 | 78.80 | 78.98 | 78.98 | -0.47% | 1,404,037 |
| Dec 15, 2025 | 78.00 | 79.45 | 78.55 | 79.35 | 79.35 | 1.61% | 993,362 |
| Dec 12, 2025 | 79.45 | 80.28 | 78.09 | 78.09 | 78.09 | 1.52% | 585,272 |
| Dec 11, 2025 | 76.81 | 78.91 | 75.41 | 76.92 | 76.92 | -0.12% | 2,477,877 |
| Dec 10, 2025 | 77.11 | 77.68 | 76.96 | 77.01 | 77.01 | -0.84% | 852,702 |
| Dec 9, 2025 | 76.87 | 77.88 | 75.55 | 77.66 | 77.66 | 2.78% | 184,185 |
| Dec 8, 2025 | 75.56 | 76.53 | 75.44 | 75.56 | 75.56 | 0.08% | 547,478 |
| Dec 5, 2025 | 75.95 | 76.65 | 75.39 | 75.50 | 75.50 | 0.33% | 147,854 |
| Dec 4, 2025 | 75.51 | 75.92 | 73.05 | 75.25 | 75.25 | 1.35% | 2,293,318 |
| Dec 3, 2025 | 75.02 | 75.37 | 74.22 | 74.25 | 74.25 | -1.11% | 1,564,275 |