BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.95	53.69	52.95	53.50	-	1.46%	16,992
Apr 27, 2026	52.73	53.12	52.51	52.73	52.73	0.34%	412,990
Apr 24, 2026	51.94	52.71	51.73	52.55	52.55	1.31%	336,396
Apr 23, 2026	52.49	53.02	51.34	51.87	51.87	-2.19%	236,654
Apr 22, 2026	53.53	53.62	52.91	53.03	53.03	-0.73%	230,298
Apr 21, 2026	54.68	54.92	53.19	53.42	53.42	-2.48%	179,035
Apr 20, 2026	55.49	55.49	54.38	54.78	54.78	-0.89%	196,425
Apr 17, 2026	55.30	55.81	55.09	55.27	55.27	3.91%	233,969
Apr 16, 2026	53.87	53.87	52.94	53.19	53.19	-1.43%	767,022
Apr 15, 2026	53.83	54.04	53.64	53.96	53.96	0.41%	669,085
Apr 14, 2026	53.67	53.88	53.58	53.74	53.74	0.52%	146,819
Apr 13, 2026	52.21	53.50	52.08	53.46	53.46	0.60%	610,635
Apr 10, 2026	53.29	53.40	52.64	53.14	53.14	0.93%	262,780
Apr 9, 2026	51.80	52.85	51.69	52.65	52.65	-0.38%	366,378
Apr 8, 2026	53.34	53.57	52.10	52.85	52.85	7.27%	238,851
Apr 7, 2026	48.16	49.44	47.92	49.27	49.27	0.98%	321,823
Apr 6, 2026	49.69	49.69	48.09	48.79	48.79	1.12%	310,774
Apr 2, 2026	47.24	48.39	47.03	48.25	48.25	-2.74%	1,510,614
Apr 1, 2026	49.31	50.00	49.00	49.61	49.61	4.24%	818,297
Mar 31, 2026	47.03	48.06	46.48	47.59	47.59	2.90%	479,184
Mar 30, 2026	46.27	46.52	45.82	46.25	46.25	-0.11%	224,165
Mar 27, 2026	46.77	47.24	46.19	46.30	46.30	-1.76%	909,352
Mar 26, 2026	47.53	48.14	46.99	47.13	47.13	-3.54%	308,551
Mar 25, 2026	48.73	49.08	48.44	48.86	48.86	1.79%	225,799
Mar 24, 2026	47.51	48.34	47.43	48.00	48.00	-1.21%	430,538
Mar 23, 2026	48.17	49.49	48.13	48.59	48.59	2.94%	528,560
Mar 20, 2026	50.34	50.34	46.82	47.20	47.20	-4.28%	445,521
Mar 19, 2026	47.81	49.89	47.81	49.31	49.31	-0.42%	345,799
Mar 18, 2026	50.06	50.70	49.51	49.52	49.52	-0.30%	577,492
Mar 17, 2026	50.09	50.33	49.42	49.67	49.67	1.06%	338,219
Mar 16, 2026	49.00	49.40	48.75	49.15	49.15	2.12%	406,258
Mar 13, 2026	49.29	49.53	48.09	48.13	48.13	-2.31%	602,625
Mar 12, 2026	50.88	50.88	49.27	49.27	49.27	-5.40%	1,168,941
Mar 11, 2026	51.57	52.08	50.50	52.08	52.08	2.26%	225,476
Mar 10, 2026	51.98	52.05	50.72	50.93	50.93	0.35%	703,296
Mar 9, 2026	49.59	51.52	48.39	50.75	50.75	0.22%	941,510
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