BNP Paribas SA (BIT:1BNP)
Italy · Delayed Price · Currency is EUR 70.28
0.00 (0.00%)
At close: Nov 21, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 68.86 | 70.31 | 68.65 | 70.28 | 70.28 | - | 10,995 |
| Nov 20, 2025 | 71.02 | 71.22 | 70.23 | 70.28 | 70.28 | 4.79% | 11,248 |
| Nov 19, 2025 | 66.41 | 67.31 | 66.09 | 67.07 | 67.07 | 0.49% | 1,762 |
| Nov 18, 2025 | 67.16 | 67.16 | 66.32 | 66.74 | 66.74 | -2.38% | 5,768 |
| Nov 17, 2025 | 68.84 | 68.84 | 68.17 | 68.37 | 68.37 | -0.41% | 1,415 |
| Nov 14, 2025 | 69.98 | 69.98 | 68.00 | 68.65 | 68.65 | -1.48% | 12,609 |
| Nov 13, 2025 | 69.66 | 70.42 | 69.62 | 69.68 | 69.68 | 0.56% | 7,610 |
| Nov 12, 2025 | 68.01 | 70.05 | 68.01 | 69.29 | 69.29 | 2.42% | 10,252 |
| Nov 11, 2025 | 67.46 | 67.74 | 67.44 | 67.65 | 67.65 | 0.94% | 14,751 |
| Nov 10, 2025 | 66.62 | 67.63 | 66.50 | 67.02 | 67.02 | 2.34% | 8,837 |
| Nov 7, 2025 | 65.41 | 66.08 | 65.39 | 65.49 | 65.49 | 0.51% | 882 |
| Nov 6, 2025 | 65.65 | 66.22 | 65.17 | 65.16 | 65.16 | -1.47% | 6,132 |
| Nov 5, 2025 | 65.86 | 66.30 | 65.55 | 66.13 | 66.13 | 0.36% | 2,813 |
| Nov 4, 2025 | 65.31 | 65.90 | 65.28 | 65.89 | 65.89 | 0.09% | 2,254 |
| Nov 3, 2025 | 67.50 | 67.50 | 65.44 | 65.83 | 65.83 | -1.56% | 10,032 |
| Oct 31, 2025 | 66.34 | 66.85 | 66.34 | 66.87 | 66.87 | 1.03% | 7,492 |
| Oct 30, 2025 | 66.82 | 66.99 | 65.82 | 66.19 | 66.19 | -0.87% | 13,181 |
| Oct 29, 2025 | 66.93 | 67.44 | 66.67 | 66.77 | 66.77 | 0.60% | 8,494 |
| Oct 28, 2025 | 67.03 | 67.50 | 66.15 | 66.37 | 66.37 | -4.24% | 15,642 |
| Oct 27, 2025 | 68.90 | 69.60 | 68.07 | 69.31 | 69.31 | 1.37% | 10,573 |
| Oct 24, 2025 | 68.45 | 68.45 | 67.25 | 68.37 | 68.37 | -0.54% | 5,698 |
| Oct 23, 2025 | 68.38 | 69.30 | 68.19 | 68.74 | 68.74 | 0.87% | 6,876 |
| Oct 22, 2025 | 67.81 | 68.20 | 66.92 | 68.15 | 68.15 | 0.21% | 20,817 |
| Oct 21, 2025 | 69.29 | 69.30 | 67.28 | 68.01 | 68.01 | -1.43% | 31,393 |
| Oct 20, 2025 | 75.22 | 75.42 | 66.94 | 69.00 | 69.00 | -7.90% | 61,413 |
| Oct 17, 2025 | 76.16 | 76.16 | 74.61 | 74.92 | 74.92 | -3.91% | 9,442 |
| Oct 16, 2025 | 77.00 | 78.00 | 76.33 | 77.97 | 77.97 | 1.33% | 9,656 |
| Oct 15, 2025 | 77.02 | 78.02 | 76.79 | 76.95 | 76.95 | 1.64% | 10,257 |
| Oct 14, 2025 | 74.66 | 75.80 | 74.35 | 75.71 | 75.71 | 0.65% | 2,273 |
| Oct 13, 2025 | 75.71 | 75.85 | 74.91 | 75.22 | 75.22 | -0.09% | 1,151 |
| Oct 10, 2025 | 76.13 | 77.04 | 75.24 | 75.29 | 75.29 | -0.29% | 2,410 |
| Oct 9, 2025 | 75.26 | 76.20 | 75.22 | 75.51 | 75.51 | 0.31% | 9,489 |
| Oct 8, 2025 | 75.00 | 75.75 | 74.65 | 75.28 | 75.28 | 0.88% | 2,516 |
| Oct 7, 2025 | 75.47 | 75.70 | 74.51 | 74.62 | 74.62 | -1.44% | 15,004 |
| Oct 6, 2025 | 77.26 | 77.26 | 73.28 | 75.71 | 75.71 | -2.96% | 24,650 |
| Oct 3, 2025 | 78.50 | 78.75 | 76.92 | 78.02 | 78.02 | 0.39% | 2,422 |
| Oct 2, 2025 | 78.41 | 78.57 | 77.59 | 77.72 | 77.72 | -0.82% | 600 |
| Oct 1, 2025 | 77.00 | 78.37 | 75.79 | 78.36 | 78.36 | 1.41% | 2,792 |
| Sep 30, 2025 | 77.52 | 77.93 | 77.25 | 77.27 | 77.27 | -0.49% | 154 |
| Sep 29, 2025 | 77.22 | 77.44 | 77.22 | 77.65 | 77.65 | 0.15% | 135 |
| Sep 26, 2025 | 76.76 | 77.63 | 76.14 | 77.53 | 77.53 | -0.41% | 2,280 |
| Sep 25, 2025 | 78.00 | 78.30 | 77.40 | 77.85 | 75.26 | -0.33% | 2,627 |
| Sep 24, 2025 | 78.29 | 78.79 | 78.10 | 78.11 | 75.51 | -1.35% | 2,751 |
| Sep 23, 2025 | 79.15 | 79.38 | 78.81 | 79.18 | 76.55 | -0.25% | 810 |
| Sep 22, 2025 | 79.20 | 79.38 | 78.47 | 79.38 | 76.74 | -0.29% | 1,458 |
| Sep 19, 2025 | 79.41 | 79.80 | 79.17 | 79.61 | 76.96 | 1.53% | 6,201 |
| Sep 18, 2025 | 78.21 | 78.79 | 77.98 | 78.41 | 75.80 | 1.03% | 428 |
| Sep 17, 2025 | 78.42 | 78.67 | 77.38 | 77.61 | 75.03 | -1.72% | 2,564 |
| Sep 16, 2025 | 80.53 | 80.65 | 78.90 | 78.97 | 76.34 | -1.79% | 2,968 |
| Sep 15, 2025 | 80.12 | 80.73 | 80.12 | 80.41 | 77.73 | 1.62% | 1,326 |