BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	90.68	90.68	86.61	87.86	87.86	-4.59%	12,379
Mar 2, 2026	92.38	93.37	91.11	92.09	92.09	-3.59%	5,010
Feb 27, 2026	96.20	97.16	94.61	95.52	95.52	-0.96%	1,540
Feb 26, 2026	96.05	96.50	95.95	96.45	96.45	1.22%	1,234
Feb 25, 2026	95.44	96.45	95.29	95.29	95.29	0.85%	485
Feb 24, 2026	94.97	94.97	93.78	94.49	94.49	-1.35%	3,220
Feb 23, 2026	95.71	97.09	95.46	95.78	95.78	1.25%	3,314
Feb 20, 2026	94.00	95.27	94.00	94.60	94.60	0.86%	1,351
Feb 19, 2026	94.40	94.56	93.70	93.79	93.79	-0.75%	689
Feb 18, 2026	92.97	94.60	92.97	94.50	94.50	2.33%	1,373
Feb 17, 2026	90.87	92.34	90.54	92.35	92.35	1.68%	1,034
Feb 16, 2026	90.10	91.46	90.10	90.82	90.82	1.66%	1,421
Feb 13, 2026	91.91	91.91	89.06	89.34	89.34	-2.40%	1,530
Feb 12, 2026	93.24	94.16	90.77	91.54	91.54	-1.24%	1,918
Feb 11, 2026	93.21	93.68	91.50	92.69	92.69	-0.41%	1,757
Feb 10, 2026	94.32	94.92	93.01	93.07	93.07	-0.91%	1,620
Feb 9, 2026	93.11	93.81	92.32	93.92	93.92	0.78%	1,556
Feb 6, 2026	92.48	93.61	91.74	93.19	93.19	1.13%	1,527
Feb 5, 2026	94.51	95.37	91.35	92.15	92.15	0.75%	6,849
Feb 4, 2026	92.09	92.53	91.19	91.46	91.46	-0.45%	2,602
Feb 3, 2026	93.43	93.66	91.85	91.87	91.87	-0.51%	2,186
Feb 2, 2026	90.19	92.43	90.19	92.34	92.34	1.83%	3,654
Jan 30, 2026	90.13	91.05	90.03	90.68	90.68	0.80%	674
Jan 29, 2026	90.60	91.36	89.97	89.96	89.96	-0.64%	2,191
Jan 28, 2026	90.40	90.64	89.50	90.54	90.54	0.59%	4,121
Jan 27, 2026	89.12	90.32	88.86	90.01	90.01	1.53%	2,493
Jan 26, 2026	88.02	88.76	88.02	88.65	88.65	0.85%	1,447
Jan 23, 2026	87.72	88.57	87.71	87.90	87.90	-0.31%	1,269
Jan 22, 2026	87.49	88.55	87.10	88.17	88.17	2.62%	1,351
Jan 21, 2026	85.34	86.04	84.79	85.92	85.92	-0.16%	848
Jan 20, 2026	86.21	86.45	85.22	86.06	86.06	-0.60%	1,103
Jan 19, 2026	85.25	86.63	85.25	86.58	86.58	-0.56%	2,241
Jan 16, 2026	87.21	87.63	86.55	87.07	87.07	-0.47%	620
Jan 15, 2026	87.45	87.83	87.11	87.48	87.48	0.25%	13,088
Jan 14, 2026	86.89	87.81	86.89	87.26	87.26	0.41%	3,022
Jan 13, 2026	87.51	87.54	86.40	86.90	86.90	-0.11%	10,405
Jan 12, 2026	86.23	87.84	85.47	87.00	87.00	-0.08%	2,529
Jan 9, 2026	82.81	87.20	81.79	87.07	87.07	6.18%	15,290
Jan 8, 2026	81.06	82.11	81.06	82.00	82.00	2.86%	4,051
Jan 7, 2026	81.56	81.56	79.71	79.72	79.72	-0.75%	1,757
Jan 6, 2026	82.70	82.81	80.28	80.32	80.32	-1.89%	1,304
Jan 5, 2026	82.65	82.65	81.15	81.87	81.87	-0.09%	6,907
Jan 2, 2026	80.69	82.06	80.69	81.94	81.94	0.77%	2,486
Dec 30, 2025	79.67	81.37	79.67	81.31	81.31	1.22%	4,252
Dec 29, 2025	81.00	81.00	80.38	80.33	80.33	-0.45%	910
Dec 23, 2025	80.20	80.75	79.82	80.69	80.69	0.47%	2,939
Dec 22, 2025	80.64	80.64	79.90	80.31	80.31	-0.80%	933
Dec 19, 2025	80.88	81.09	80.31	80.96	80.96	-0.02%	3,371
Dec 18, 2025	79.86	80.98	79.57	80.98	80.98	1.14%	8,552
Dec 17, 2025	79.43	80.24	79.43	80.07	80.07	1.35%	10,316