BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	84.00	85.49	82.95	85.33	-	-1.18%	2,692,768
Mar 6, 2026	88.15	88.43	86.26	86.35	86.35	-0.78%	1,069,731
Mar 5, 2026	88.69	90.05	86.79	87.03	87.03	-2.56%	2,958,630
Mar 4, 2026	87.83	90.35	87.56	89.32	89.32	1.14%	2,625,956
Mar 3, 2026	90.00	90.24	86.65	88.31	88.31	-4.09%	4,597,542
Mar 2, 2026	92.24	93.46	91.08	92.08	92.08	-3.58%	3,460,803
Feb 27, 2026	96.30	97.35	94.52	95.50	95.50	-0.83%	3,425,048
Feb 26, 2026	96.37	96.86	95.82	96.30	96.30	-0.07%	1,208,191
Feb 25, 2026	95.18	96.57	95.18	96.37	96.37	2.00%	1,952,079
Feb 24, 2026	94.89	95.02	93.51	94.48	94.48	-1.43%	1,950,423
Feb 23, 2026	95.69	97.11	95.36	95.85	95.85	1.18%	2,242,271
Feb 20, 2026	94.30	95.16	93.51	94.73	94.73	0.95%	2,157,949
Feb 19, 2026	94.32	94.87	93.61	93.84	93.84	-0.44%	2,232,573
Feb 18, 2026	92.78	94.66	92.58	94.25	94.25	2.04%	2,556,405
Feb 17, 2026	90.53	92.46	90.50	92.37	92.37	1.68%	1,590,536
Feb 16, 2026	90.10	91.50	89.99	90.84	90.84	1.61%	1,460,565
Feb 13, 2026	91.25	92.07	88.46	89.40	89.40	-2.39%	3,943,675
Feb 12, 2026	93.63	94.22	90.78	91.59	91.59	-1.20%	2,447,724
Feb 11, 2026	93.01	93.67	91.41	92.70	92.70	-0.35%	2,538,430
Feb 10, 2026	94.63	95.01	92.98	93.03	93.03	-1.44%	2,012,757
Feb 9, 2026	93.63	94.39	92.11	94.39	94.39	1.30%	2,006,427
Feb 6, 2026	92.41	93.64	91.45	93.18	93.18	1.30%	2,447,477
Feb 5, 2026	95.00	95.50	91.27	91.98	91.98	1.15%	4,560,294
Feb 4, 2026	92.80	92.80	90.93	90.93	90.93	-1.08%	2,873,951
Feb 3, 2026	93.30	93.69	91.76	91.92	91.92	-0.50%	2,307,349
Feb 2, 2026	90.14	92.50	89.71	92.38	92.38	1.29%	1,862,043
Jan 30, 2026	90.20	91.20	89.86	91.20	91.20	1.29%	2,624,728
Jan 29, 2026	90.72	91.42	89.91	90.04	90.04	-0.39%	2,573,739
Jan 28, 2026	90.49	90.79	89.38	90.39	90.39	0.27%	2,398,166
Jan 27, 2026	89.00	90.40	88.70	90.15	90.15	1.82%	2,415,190
Jan 26, 2026	88.10	88.90	87.96	88.54	88.54	0.45%	1,679,082
Jan 23, 2026	87.89	88.61	87.54	88.14	88.14	-0.24%	1,940,045
Jan 22, 2026	87.47	88.59	86.92	88.35	88.35	3.02%	2,575,597
Jan 21, 2026	86.48	86.49	84.63	85.76	85.76	-0.76%	2,233,765
Jan 20, 2026	86.40	86.56	85.13	86.42	86.42	-0.50%	2,450,661
Jan 19, 2026	85.47	86.85	85.00	86.85	86.85	-0.41%	2,089,247
Jan 16, 2026	87.23	87.70	86.37	87.21	87.21	-0.19%	2,694,899
Jan 15, 2026	87.29	87.88	86.60	87.38	87.38	0.44%	1,876,145
Jan 14, 2026	86.87	87.85	86.68	87.00	87.00	0.12%	2,111,508
Jan 13, 2026	87.79	87.79	86.38	86.90	86.90	-0.09%	2,020,882
Jan 12, 2026	86.30	87.88	85.42	86.98	86.98	-0.25%	2,824,644
Jan 9, 2026	84.63	87.27	84.36	87.20	87.20	5.70%	7,020,926
Jan 8, 2026	81.14	82.50	80.57	82.50	82.50	3.51%	2,827,587
Jan 7, 2026	81.49	81.72	79.65	79.70	79.70	-1.08%	2,025,327
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%	1,514,671