BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	79.50	79.95	78.81	79.00	79.00	-0.43%	2,474
Dec 15, 2025	78.56	79.40	78.25	79.34	79.34	1.43%	4,534
Dec 12, 2025	79.89	80.25	78.22	78.22	78.22	-0.69%	7,747
Dec 11, 2025	77.11	78.90	77.11	78.76	78.76	2.21%	3,894
Dec 10, 2025	77.53	77.60	76.98	77.06	77.06	-0.75%	1,061
Dec 9, 2025	77.01	77.86	77.01	77.64	77.64	1.57%	7,974
Dec 8, 2025	75.64	76.51	75.47	76.44	76.44	1.26%	3,577
Dec 5, 2025	76.14	76.65	75.79	75.49	75.49	-0.44%	5,059
Dec 4, 2025	75.02	75.95	74.81	75.82	75.82	2.06%	3,399
Dec 3, 2025	75.00	75.29	74.21	74.29	74.29	-0.96%	2,738
Dec 2, 2025	74.08	75.08	73.89	75.01	75.01	1.85%	5,854
Dec 1, 2025	73.87	74.39	73.54	73.65	73.65	-0.15%	2,258
Nov 28, 2025	73.36	73.94	73.30	73.76	73.76	0.48%	8,916
Nov 27, 2025	72.48	73.48	72.48	73.41	73.41	1.02%	3,611
Nov 26, 2025	72.27	72.90	71.56	72.67	72.67	1.14%	3,200
Nov 25, 2025	70.43	72.25	70.28	71.85	71.85	1.60%	3,593
Nov 24, 2025	70.74	71.50	70.31	70.72	70.72	0.63%	2,626
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