BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	854,633
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
Dec 24, 2025	80.40	81.00	80.40	80.52	80.52	-0.11%	308,092
Dec 23, 2025	80.40	80.83	79.78	80.61	80.61	0.45%	1,609,457
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%	6,202,498
Dec 18, 2025	79.32	80.68	79.27	80.24	80.24	0.20%	3,186,321
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%	2,830,574
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	75.93	74.74	75.69	75.69	1.94%	3,038,154
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