BNP Paribas SA (EPA:BNP)
France · Delayed Price · Currency is EUR 76.83
-0.07 (-0.09%)
Aug 29, 2025, 5:35 PM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 76.76 | 76.88 | 76.00 | 76.83 | 76.83 | -0.09% | 2,247,764 |
| Aug 28, 2025 | 76.98 | 77.77 | 76.28 | 76.90 | 76.90 | 0.48% | 1,862,419 |
| Aug 27, 2025 | 76.85 | 77.41 | 75.85 | 76.53 | 76.53 | -0.65% | 2,336,368 |
| Aug 26, 2025 | 77.41 | 77.41 | 74.66 | 77.03 | 77.03 | -4.23% | 7,613,260 |
| Aug 25, 2025 | 83.05 | 83.45 | 80.06 | 80.43 | 80.43 | -3.54% | 2,581,332 |
| Aug 22, 2025 | 82.72 | 83.72 | 82.48 | 83.38 | 83.38 | 0.80% | 1,233,531 |
| Aug 21, 2025 | 82.56 | 82.92 | 81.84 | 82.72 | 82.72 | -0.71% | 1,265,804 |
| Aug 20, 2025 | 82.65 | 83.33 | 82.37 | 83.31 | 83.31 | 0.54% | 1,211,752 |
| Aug 19, 2025 | 82.63 | 83.32 | 82.32 | 82.86 | 82.86 | 0.69% | 1,300,079 |
| Aug 18, 2025 | 83.78 | 83.90 | 80.73 | 82.29 | 82.29 | -1.68% | 1,581,378 |
| Aug 15, 2025 | 84.44 | 84.70 | 83.59 | 83.70 | 83.70 | -0.29% | 1,635,719 |
| Aug 14, 2025 | 83.25 | 84.09 | 83.12 | 83.94 | 83.94 | 1.21% | 1,807,921 |
| Aug 13, 2025 | 82.00 | 83.13 | 81.80 | 82.94 | 82.94 | 1.46% | 2,356,352 |
| Aug 12, 2025 | 82.00 | 82.26 | 81.54 | 81.75 | 81.75 | 0.25% | 1,564,728 |
| Aug 11, 2025 | 81.76 | 81.99 | 80.88 | 81.55 | 81.55 | 0.06% | 1,897,384 |
| Aug 8, 2025 | 79.79 | 81.50 | 79.44 | 81.50 | 81.50 | 2.52% | 2,361,635 |
| Aug 7, 2025 | 79.71 | 80.14 | 79.37 | 79.50 | 79.50 | 0.25% | 2,244,475 |
| Aug 6, 2025 | 79.01 | 79.34 | 78.68 | 79.30 | 79.30 | 1.17% | 1,703,408 |
| Aug 5, 2025 | 79.29 | 79.30 | 77.80 | 78.38 | 78.38 | -0.15% | 1,604,332 |
| Aug 4, 2025 | 77.03 | 78.54 | 76.97 | 78.50 | 78.50 | 2.57% | 2,302,451 |
| Aug 1, 2025 | 79.70 | 79.70 | 75.88 | 76.53 | 76.53 | -4.41% | 4,220,952 |
| Jul 31, 2025 | 79.77 | 80.38 | 79.00 | 80.06 | 80.06 | 1.25% | 3,766,634 |
| Jul 30, 2025 | 78.33 | 79.33 | 78.12 | 79.07 | 79.07 | 0.75% | 1,846,735 |
| Jul 29, 2025 | 77.79 | 79.08 | 77.49 | 78.48 | 78.48 | 1.42% | 2,005,100 |
| Jul 28, 2025 | 80.00 | 80.12 | 77.19 | 77.38 | 77.38 | -1.89% | 2,408,876 |
| Jul 25, 2025 | 79.00 | 79.23 | 78.08 | 78.87 | 78.87 | 0.10% | 1,786,751 |
| Jul 24, 2025 | 80.00 | 81.05 | 78.20 | 78.79 | 78.79 | 0.40% | 3,344,023 |
| Jul 23, 2025 | 78.25 | 78.86 | 77.63 | 78.48 | 78.48 | 1.82% | 2,504,092 |
| Jul 22, 2025 | 77.38 | 77.72 | 76.65 | 77.08 | 77.08 | -0.85% | 1,872,782 |
| Jul 21, 2025 | 77.71 | 77.79 | 76.40 | 77.74 | 77.74 | -0.13% | 2,046,652 |
| Jul 18, 2025 | 77.62 | 77.84 | 76.73 | 77.84 | 77.84 | 0.89% | 2,275,262 |
| Jul 17, 2025 | 76.40 | 77.15 | 76.04 | 77.15 | 77.15 | 1.41% | 1,945,017 |
| Jul 16, 2025 | 76.10 | 76.93 | 75.75 | 76.08 | 76.08 | -0.20% | 1,859,385 |
| Jul 15, 2025 | 76.96 | 77.04 | 76.01 | 76.23 | 76.23 | -0.59% | 1,385,854 |
| Jul 14, 2025 | 75.75 | 76.70 | 75.40 | 76.68 | 76.68 | 0.10% | 1,152,671 |
| Jul 11, 2025 | 77.96 | 78.20 | 75.98 | 76.60 | 76.60 | -1.68% | 2,517,311 |
| Jul 10, 2025 | 79.20 | 79.21 | 77.85 | 77.91 | 77.91 | -1.22% | 1,650,212 |
| Jul 9, 2025 | 77.06 | 78.87 | 76.95 | 78.87 | 78.87 | 3.22% | 2,796,494 |
| Jul 8, 2025 | 76.19 | 76.43 | 75.48 | 76.41 | 76.41 | 0.62% | 2,042,039 |
| Jul 7, 2025 | 74.76 | 76.01 | 74.74 | 75.94 | 75.94 | 1.42% | 1,672,266 |
| Jul 4, 2025 | 76.22 | 76.33 | 74.59 | 74.88 | 74.88 | -2.22% | 1,917,871 |
| Jul 3, 2025 | 76.92 | 77.11 | 76.25 | 76.58 | 76.58 | -0.07% | 1,355,567 |
| Jul 2, 2025 | 76.13 | 77.16 | 75.97 | 76.63 | 76.63 | 1.90% | 1,874,526 |
| Jul 1, 2025 | 76.30 | 76.36 | 74.90 | 75.20 | 75.20 | -1.47% | 1,980,122 |
| Jun 30, 2025 | 77.15 | 77.19 | 75.62 | 76.32 | 76.32 | -0.75% | 2,989,700 |
| Jun 27, 2025 | 76.24 | 76.90 | 75.78 | 76.90 | 76.90 | 2.17% | 2,723,252 |
| Jun 26, 2025 | 75.80 | 76.33 | 75.23 | 75.27 | 75.27 | 0.08% | 2,188,805 |
| Jun 25, 2025 | 75.44 | 75.75 | 74.86 | 75.21 | 75.21 | -0.23% | 1,893,621 |
| Jun 24, 2025 | 74.74 | 75.81 | 74.61 | 75.38 | 75.38 | 3.15% | 2,810,546 |
| Jun 23, 2025 | 74.00 | 74.24 | 72.59 | 73.08 | 73.08 | -1.64% | 2,307,376 |