BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	49.11	50.00	48.44	49.63	-	-1.99%	71,351
Mar 6, 2026	49.47	50.78	49.16	50.64	50.64	0.04%	480,465
Mar 5, 2026	51.06	51.24	49.91	50.62	50.62	-2.90%	504,320
Mar 4, 2026	52.67	53.01	51.93	52.13	52.13	0.53%	369,629
Mar 3, 2026	50.45	52.39	50.13	51.86	51.86	-4.17%	453,862
Mar 2, 2026	53.33	54.52	53.31	54.11	54.11	-3.51%	1,209,951
Feb 27, 2026	56.90	56.98	55.77	56.08	56.08	-1.20%	648,608
Feb 26, 2026	57.23	57.23	56.51	56.76	56.76	-0.82%	341,281
Feb 25, 2026	56.43	57.24	56.43	57.23	57.23	2.16%	256,263
Feb 24, 2026	56.05	56.09	55.32	56.02	56.02	-1.01%	429,125
Feb 23, 2026	57.23	57.31	56.28	56.59	56.59	0.44%	270,267
Feb 20, 2026	55.64	56.42	55.57	56.34	56.34	1.73%	264,789
Feb 19, 2026	55.26	55.47	55.07	55.38	55.38	-0.86%	3,468,307
Feb 18, 2026	55.61	56.11	55.58	55.86	55.86	1.49%	1,282,834
Feb 17, 2026	54.30	55.06	54.19	55.04	55.04	4.01%	992,903
Feb 13, 2026	53.15	53.33	52.51	52.92	52.92	-2.88%	386,763
Feb 12, 2026	55.05	55.05	53.86	54.49	54.49	-1.00%	1,245,124
Feb 11, 2026	55.31	56.02	54.58	55.04	55.04	-0.51%	633,323
Feb 10, 2026	55.95	56.07	55.07	55.32	55.32	-1.88%	304,721
Feb 9, 2026	55.15	56.50	55.10	56.38	56.38	1.88%	265,738
Feb 6, 2026	54.76	55.34	54.69	55.34	55.34	1.77%	207,272
Feb 5, 2026	54.14	54.57	53.81	54.38	54.38	1.32%	413,869
Feb 4, 2026	54.16	54.37	53.37	53.67	53.67	-1.40%	268,043
Feb 3, 2026	54.32	54.61	53.85	54.43	54.43	-0.69%	305,986
Feb 2, 2026	54.33	54.97	54.26	54.81	54.81	2.12%	392,768
Jan 30, 2026	54.15	54.25	53.58	53.67	53.67	-1.16%	1,707,679
Jan 29, 2026	54.63	54.64	53.64	54.30	54.30	0.80%	686,039
Jan 28, 2026	53.94	54.25	53.82	53.87	53.87	-0.70%	290,792
Jan 27, 2026	53.77	54.46	53.72	54.25	54.25	2.82%	252,122
Jan 26, 2026	52.53	52.80	52.51	52.76	52.76	0.98%	160,032
Jan 23, 2026	51.79	52.25	51.56	52.25	52.25	0.95%	164,295
Jan 22, 2026	51.61	52.00	51.41	51.76	51.76	1.91%	207,624
Jan 21, 2026	50.18	51.10	49.78	50.79	50.79	0.95%	481,264
Jan 20, 2026	50.09	50.76	50.05	50.31	50.31	-0.67%	230,519
Jan 16, 2026	50.38	50.70	50.05	50.65	50.65	0.18%	368,351
Jan 15, 2026	50.51	50.88	50.44	50.56	50.56	-0.30%	1,061,675
Jan 14, 2026	50.97	51.03	50.34	50.71	50.71	0.38%	696,623
Jan 13, 2026	50.60	50.78	50.41	50.52	50.52	-0.53%	699,899
Jan 12, 2026	51.02	51.19	50.64	50.79	50.79	0.40%	476,231
Jan 9, 2026	49.94	50.85	49.58	50.59	50.59	4.89%	487,400
Jan 8, 2026	47.75	48.29	47.61	48.23	48.23	3.52%	235,612
Jan 7, 2026	47.39	47.39	46.57	46.59	46.59	-1.21%	589,730
Jan 6, 2026	48.00	48.01	46.92	47.16	47.16	-1.93%	257,474
Jan 5, 2026	47.47	48.22	47.47	48.09	48.09	-0.33%	219,438
Jan 2, 2026	48.04	48.25	47.90	48.25	48.25	1.79%	197,394
Dec 31, 2025	47.11	47.80	46.47	47.40	47.40	-0.52%	79,090
Dec 30, 2025	47.99	47.99	47.62	47.65	47.65	0.76%	139,501
Dec 29, 2025	47.43	47.66	47.12	47.29	47.29	-1.03%	160,882
Dec 26, 2025	47.25	47.97	47.25	47.78	47.78	0.36%	110,524
Dec 24, 2025	48.55	48.55	46.66	47.61	47.61	0.23%	72,300
Dec 23, 2025	46.90	47.64	46.90	47.50	47.50	0.76%	190,075
Dec 22, 2025	46.70	47.42	46.70	47.14	47.14	0.13%	301,141
Dec 19, 2025	47.80	47.80	47.08	47.08	47.08	0.53%	222,865
Dec 18, 2025	47.09	47.34	46.82	46.83	46.83	-0.09%	293,444
Dec 17, 2025	46.88	47.24	46.64	46.87	46.87	1.11%	123,906
Dec 16, 2025	46.62	47.30	46.18	46.36	46.36	-0.57%	243,143
Dec 15, 2025	46.31	46.77	46.31	46.62	46.62	1.35%	409,468
Dec 12, 2025	47.39	47.39	45.64	46.00	46.00	-0.97%	442,839
Dec 11, 2025	46.19	46.58	45.84	46.45	46.45	2.29%	296,264
Dec 10, 2025	44.97	45.68	44.86	45.41	45.41	1.00%	129,311
Dec 9, 2025	45.06	45.70	44.88	44.96	44.96	0.97%	166,177
Dec 8, 2025	44.27	44.64	44.04	44.53	44.53	1.20%	382,708
Dec 5, 2025	44.31	44.36	43.90	44.00	44.00	-0.14%	171,810
Dec 4, 2025	43.90	44.36	43.90	44.06	44.06	0.80%	201,258
Dec 3, 2025	43.67	43.78	43.12	43.71	43.71	0.28%	795,511
Dec 2, 2025	43.52	43.73	43.38	43.59	43.59	2.61%	237,067
Dec 1, 2025	42.87	43.03	42.46	42.48	42.48	-1.00%	595,539
Nov 28, 2025	42.80	42.91	42.71	42.91	42.91	2.12%	181,031
Nov 26, 2025	42.06	42.19	41.95	42.02	42.02	0.65%	161,284
Nov 25, 2025	41.60	41.77	40.38	41.75	41.75	2.86%	245,532
Nov 24, 2025	40.67	40.87	40.35	40.59	40.59	-0.47%	465,534
Nov 21, 2025	40.19	40.98	40.19	40.78	40.78	2.28%	291,243
Nov 20, 2025	40.66	40.74	39.85	39.87	39.87	2.98%	4,027,329
Nov 19, 2025	38.72	38.89	38.57	38.72	38.72	0.17%	2,911,500
Nov 18, 2025	38.44	38.90	38.40	38.65	38.65	-1.38%	519,326
Nov 17, 2025	39.56	39.62	38.98	39.19	39.19	-1.71%	530,542
Nov 14, 2025	39.79	39.95	39.65	39.87	39.87	-0.50%	673,696
Nov 13, 2025	40.42	40.63	40.04	40.07	40.07	-0.25%	249,862
Nov 12, 2025	40.20	40.48	40.07	40.17	40.17	2.74%	169,499
Nov 11, 2025	39.04	39.20	39.02	39.10	39.10	0.51%	1,697,538
Nov 10, 2025	38.86	38.93	38.57	38.90	38.90	1.89%	372,255
Nov 7, 2025	37.99	38.20	37.76	38.18	38.18	1.60%	299,608
Nov 6, 2025	37.66	37.86	37.50	37.58	37.58	-0.82%	1,106,415
Nov 5, 2025	37.65	38.02	37.53	37.89	37.89	0.91%	570,293
Nov 4, 2025	37.72	37.94	37.50	37.55	37.55	-0.82%	669,164
Nov 3, 2025	37.75	38.04	37.61	37.86	37.86	-1.69%	570,115
Oct 31, 2025	38.42	38.78	38.17	38.51	38.51	0.92%	567,018
Oct 30, 2025	38.25	38.48	38.00	38.16	38.16	-1.19%	562,510
Oct 29, 2025	38.98	39.11	38.35	38.62	38.62	-0.41%	436,649
Oct 28, 2025	38.87	38.93	38.51	38.78	38.78	-3.49%	293,531
Oct 27, 2025	40.29	40.49	40.12	40.18	40.18	1.20%	456,283
Oct 24, 2025	39.35	39.83	39.30	39.71	39.71	-0.36%	1,206,460
Oct 23, 2025	40.09	40.16	39.78	39.85	39.85	1.12%	927,889
Oct 22, 2025	39.24	39.75	39.22	39.41	39.41	0.54%	1,008,276
Oct 21, 2025	40.03	40.05	39.04	39.20	39.20	-2.44%	994,442
Oct 20, 2025	40.60	40.66	40.08	40.18	40.18	-8.87%	886,651
Oct 17, 2025	44.04	44.13	43.65	44.09	44.09	-2.37%	407,562
Oct 16, 2025	45.33	45.63	45.06	45.16	45.16	1.14%	348,559
Oct 15, 2025	44.94	45.09	44.35	44.65	44.65	0.63%	230,973
Oct 14, 2025	43.73	44.60	43.62	44.37	44.37	1.63%	491,869