BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	82.44	82.84	80.22	80.57	80.57	-1.59%	2,245,560
Jan 5, 2026	82.50	82.73	81.10	81.87	81.87	-0.06%	1,649,193
Jan 2, 2026	80.44	82.12	80.31	81.92	81.92	1.40%	1,682,436
Dec 31, 2025	81.33	81.37	80.54	80.79	80.79	-0.38%	544,818
Dec 30, 2025	80.25	81.38	80.19	81.10	81.10	1.10%	1,464,283
Dec 29, 2025	80.80	80.92	80.09	80.22	80.22	-0.37%	1,514,536
Dec 24, 2025	80.40	81.00	80.40	80.52	80.52	-0.11%	307,911
Dec 23, 2025	80.40	80.83	79.78	80.61	80.61	0.45%	1,609,257
Dec 22, 2025	80.69	80.85	79.86	80.25	80.25	-0.43%	1,314,995
Dec 19, 2025	80.67	81.08	80.27	80.60	80.60	0.45%	6,199,575
Dec 18, 2025	79.32	80.68	79.27	80.24	80.24	0.20%	3,186,191
Dec 17, 2025	79.20	80.15	79.08	80.08	80.08	1.55%	2,628,188
Dec 16, 2025	79.43	79.98	78.81	78.86	78.86	-0.28%	2,829,031
Dec 15, 2025	78.56	79.45	78.56	79.08	79.08	1.27%	2,338,526
Dec 12, 2025	79.47	80.27	78.09	78.09	78.09	-0.74%	2,804,777
Dec 11, 2025	76.92	78.93	76.90	78.67	78.67	2.16%	3,579,181
Dec 10, 2025	77.23	77.68	76.92	77.01	77.01	-0.68%	2,511,250
Dec 9, 2025	76.90	77.89	76.75	77.54	77.54	1.47%	3,069,994
Dec 8, 2025	75.56	76.53	75.43	76.42	76.42	1.37%	2,442,558
Dec 5, 2025	76.00	76.64	75.39	75.39	75.39	-0.40%	2,167,322
Dec 4, 2025	74.99	75.63	74.74	75.69	75.69	1.94%	1,154,681
Dec 3, 2025	75.03	75.38	74.18	74.25	74.25	-1.11%	2,835,770
Dec 2, 2025	73.65	75.10	73.65	75.08	75.08	2.23%	3,159,346
Dec 1, 2025	73.69	74.48	73.41	73.44	73.44	-0.34%	2,626,864
Nov 28, 2025	73.12	73.98	73.05	73.69	73.69	0.41%	2,643,969
Nov 27, 2025	72.47	73.51	72.34	73.39	73.39	1.45%	2,130,568
Nov 26, 2025	71.93	72.93	71.58	72.34	72.34	0.79%	2,653,974
Nov 25, 2025	70.45	72.25	70.05	71.77	71.77	1.92%	3,335,567
Nov 24, 2025	70.93	71.54	70.28	70.42	70.42	-0.07%	3,883,575
Nov 21, 2025	68.80	70.47	68.67	70.47	70.47	0.64%	3,303,109
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