BNP Paribas SA (EPA:BNP)
France · Delayed Price · Currency is EUR 70.02
+2.95 (4.40%)
Nov 20, 2025, 5:38 PM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 71.00 | 71.50 | 70.02 | 70.02 | 70.02 | 4.40% | 5,282,670 |
| Nov 19, 2025 | 66.80 | 67.36 | 65.87 | 67.07 | 67.07 | 0.57% | 2,342,031 |
| Nov 18, 2025 | 67.37 | 67.75 | 66.28 | 66.69 | 66.69 | -2.36% | 3,245,412 |
| Nov 17, 2025 | 68.40 | 68.85 | 67.98 | 68.30 | 68.30 | -0.77% | 2,167,821 |
| Nov 14, 2025 | 69.05 | 69.25 | 67.98 | 68.83 | 68.83 | -1.09% | 2,190,683 |
| Nov 13, 2025 | 69.65 | 70.46 | 69.58 | 69.59 | 69.59 | 0.43% | 2,319,791 |
| Nov 12, 2025 | 68.15 | 70.07 | 68.00 | 69.29 | 69.29 | 2.58% | 3,265,461 |
| Nov 11, 2025 | 67.41 | 67.74 | 67.30 | 67.55 | 67.55 | 0.82% | 1,931,233 |
| Nov 10, 2025 | 66.70 | 67.65 | 66.34 | 67.00 | 67.00 | 2.31% | 2,722,131 |
| Nov 7, 2025 | 65.70 | 66.16 | 65.32 | 65.49 | 65.49 | 0.23% | 1,814,972 |
| Nov 6, 2025 | 65.98 | 66.27 | 65.12 | 65.34 | 65.34 | -0.97% | 3,823,499 |
| Nov 5, 2025 | 65.85 | 66.34 | 65.48 | 65.98 | 65.98 | -0.03% | 1,892,765 |
| Nov 4, 2025 | 65.35 | 66.00 | 65.16 | 66.00 | 66.00 | - | 2,903,321 |
| Nov 3, 2025 | 66.30 | 66.63 | 65.36 | 66.00 | 66.00 | -1.58% | 3,618,749 |
| Oct 31, 2025 | 66.31 | 67.06 | 66.25 | 67.06 | 67.06 | 0.89% | 2,472,901 |
| Oct 30, 2025 | 67.25 | 67.26 | 65.67 | 66.47 | 66.47 | -0.70% | 3,524,572 |
| Oct 29, 2025 | 66.90 | 67.55 | 66.64 | 66.94 | 66.94 | 0.30% | 3,258,597 |
| Oct 28, 2025 | 67.00 | 67.63 | 66.11 | 66.74 | 66.74 | -3.54% | 5,873,124 |
| Oct 27, 2025 | 68.44 | 69.65 | 68.05 | 69.19 | 69.19 | 1.04% | 3,334,281 |
| Oct 24, 2025 | 68.74 | 69.08 | 67.23 | 68.48 | 68.48 | -0.35% | 3,571,036 |
| Oct 23, 2025 | 68.80 | 69.37 | 68.20 | 68.72 | 68.72 | 0.51% | 2,585,062 |
| Oct 22, 2025 | 67.70 | 68.37 | 66.90 | 68.37 | 68.37 | 0.65% | 4,939,853 |
| Oct 21, 2025 | 68.98 | 69.37 | 67.26 | 67.93 | 67.93 | -1.69% | 8,255,408 |
| Oct 20, 2025 | 75.63 | 75.70 | 66.92 | 69.10 | 69.10 | -7.73% | 13,072,970 |
| Oct 17, 2025 | 75.70 | 76.10 | 74.58 | 74.89 | 74.89 | -3.96% | 3,930,791 |
| Oct 16, 2025 | 76.85 | 78.05 | 76.24 | 77.98 | 77.98 | 1.50% | 2,101,921 |
| Oct 15, 2025 | 77.34 | 78.17 | 76.66 | 76.83 | 76.83 | 1.43% | 2,720,061 |
| Oct 14, 2025 | 74.78 | 76.00 | 74.18 | 75.75 | 75.75 | 0.41% | 2,825,363 |
| Oct 13, 2025 | 75.63 | 75.91 | 74.79 | 75.44 | 75.44 | -0.08% | 1,638,579 |
| Oct 10, 2025 | 75.99 | 77.05 | 75.10 | 75.50 | 75.50 | -0.05% | 2,481,923 |
| Oct 9, 2025 | 75.19 | 76.20 | 75.12 | 75.54 | 75.54 | 0.45% | 1,638,496 |
| Oct 8, 2025 | 74.86 | 75.76 | 74.50 | 75.20 | 75.20 | 0.76% | 2,875,560 |
| Oct 7, 2025 | 75.50 | 75.72 | 74.49 | 74.63 | 74.63 | -1.15% | 2,571,730 |
| Oct 6, 2025 | 76.95 | 77.09 | 73.21 | 75.50 | 75.50 | -3.21% | 3,901,585 |
| Oct 3, 2025 | 78.29 | 78.87 | 76.84 | 78.00 | 78.00 | 0.61% | 1,792,351 |
| Oct 2, 2025 | 78.64 | 78.77 | 77.46 | 77.53 | 77.53 | -1.03% | 1,954,767 |
| Oct 1, 2025 | 77.22 | 78.40 | 75.75 | 78.34 | 78.34 | 1.31% | 2,153,316 |
| Sep 30, 2025 | 77.75 | 77.92 | 77.01 | 77.33 | 77.33 | -0.15% | 1,999,582 |
| Sep 29, 2025 | 77.83 | 77.90 | 77.08 | 77.45 | 77.45 | -0.12% | 1,784,329 |
| Sep 26, 2025 | 76.44 | 77.93 | 76.43 | 77.54 | 77.54 | -1.13% | 2,121,040 |
| Sep 25, 2025 | 77.81 | 78.43 | 77.35 | 78.43 | 75.84 | 0.27% | 1,829,519 |
| Sep 24, 2025 | 78.85 | 78.93 | 77.92 | 78.22 | 75.64 | -0.90% | 2,068,144 |
| Sep 23, 2025 | 79.12 | 79.67 | 78.50 | 78.93 | 76.32 | 0.32% | 1,741,098 |
| Sep 22, 2025 | 79.63 | 79.67 | 78.41 | 78.68 | 76.08 | -1.16% | 1,604,751 |
| Sep 19, 2025 | 79.54 | 79.93 | 79.02 | 79.60 | 76.97 | 1.54% | 3,492,262 |
| Sep 18, 2025 | 78.15 | 78.86 | 77.87 | 78.39 | 75.80 | 0.93% | 1,948,956 |
| Sep 17, 2025 | 79.24 | 79.39 | 77.08 | 77.67 | 75.11 | -1.89% | 2,515,175 |
| Sep 16, 2025 | 80.07 | 80.76 | 78.82 | 79.17 | 76.56 | -1.44% | 2,393,805 |
| Sep 15, 2025 | 79.70 | 80.79 | 79.52 | 80.33 | 77.68 | 1.30% | 1,719,663 |
| Sep 12, 2025 | 79.72 | 79.82 | 78.55 | 79.30 | 76.68 | -0.14% | 1,409,867 |