BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	102.34	102.92	100.88	101.26	-	-2.52%	610,758
Sep 8, 2026	103.92	104.12	102.48	103.88	103.88	-0.63%	1,179,960
Sep 7, 2026	104.60	104.68	103.68	104.54	104.54	-	1,095,298
Sep 4, 2026	103.80	104.80	103.16	104.54	104.54	0.38%	1,547,481
Sep 3, 2026	103.44	104.28	102.96	104.14	104.14	1.01%	1,271,865
Sep 2, 2026	102.42	103.70	101.88	103.10	103.10	0.49%	1,657,634
Sep 1, 2026	103.46	103.64	101.52	102.60	102.60	-0.18%	2,120,583
Aug 31, 2026	102.62	103.80	102.48	102.78	102.78	0.21%	3,448,322
Aug 28, 2026	102.00	102.68	100.98	102.56	102.56	1.89%	2,227,916
Aug 27, 2026	105.84	106.08	99.93	100.66	100.66	-4.79%	3,464,946
Aug 26, 2026	105.50	106.42	105.00	105.72	105.72	1.23%	1,280,037
Aug 25, 2026	107.24	107.62	104.02	104.44	104.44	-2.21%	1,866,343
Aug 24, 2026	107.32	107.60	106.14	106.80	106.80	-0.65%	1,493,718
Aug 21, 2026	106.68	107.64	106.24	107.50	107.50	1.45%	1,382,553
Aug 20, 2026	107.00	107.08	105.40	105.96	105.96	-0.77%	1,478,843
Aug 19, 2026	109.32	109.60	106.78	106.78	106.78	-2.39%	1,881,786
Aug 18, 2026	111.00	111.12	109.10	109.40	109.40	-1.57%	1,535,601
Aug 17, 2026	112.02	112.12	111.10	111.14	111.14	-0.86%	819,184
Aug 14, 2026	112.60	112.62	111.16	112.10	112.10	-0.27%	893,373
Aug 13, 2026	112.84	113.82	112.14	112.40	112.40	0.36%	1,275,412
Aug 12, 2026	112.04	112.24	111.26	112.00	112.00	0.25%	1,278,669
Aug 11, 2026	112.76	112.86	111.00	111.72	111.72	-0.96%	1,548,468
Aug 10, 2026	112.18	112.80	111.30	112.80	112.80	0.32%	1,232,554
Aug 7, 2026	112.50	113.04	111.59	112.44	112.44	-0.14%	1,324,287
Aug 6, 2026	112.82	113.62	112.44	112.60	112.60	0.43%	1,577,731
Aug 5, 2026	112.00	112.26	110.96	112.12	112.12	0.21%	1,306,312
Aug 4, 2026	112.00	112.38	110.98	111.88	111.88	0.09%	1,364,483
Aug 3, 2026	110.68	111.78	110.56	111.78	111.78	1.93%	1,726,832
Jul 31, 2026	109.16	110.24	108.16	109.66	109.66	0.75%	2,084,710
Jul 30, 2026	106.20	109.34	105.12	108.84	108.84	1.80%	1,819,924
Jul 29, 2026	108.44	108.92	106.38	106.92	106.92	-1.18%	1,482,458
Jul 28, 2026	108.64	108.80	107.20	108.20	108.20	0.58%	1,604,768
Jul 27, 2026	107.70	108.86	106.86	107.58	107.58	1.57%	2,027,234
Jul 24, 2026	104.00	105.92	103.56	105.92	105.92	2.08%	1,571,440
Jul 23, 2026	105.48	106.38	103.46	103.76	103.76	-2.83%	2,738,053
Jul 22, 2026	104.50	107.18	104.42	106.78	106.78	1.54%	2,852,331
Jul 21, 2026	103.60	105.16	103.18	105.16	105.16	1.80%	2,140,512
Jul 20, 2026	101.50	103.52	101.24	103.30	103.30	1.33%	1,499,606
Jul 17, 2026	101.68	102.16	100.44	101.94	101.94	-0.97%	1,604,730
Jul 16, 2026	103.20	103.52	101.88	102.94	102.94	0.29%	1,456,779
Jul 15, 2026	101.76	103.12	100.98	102.64	102.64	0.31%	1,469,428
Jul 14, 2026	100.00	102.70	99.63	102.32	102.32	1.39%	1,204,889
Jul 13, 2026	100.22	101.72	100.10	100.92	100.92	0.22%	1,010,382
Jul 10, 2026	99.86	100.84	99.57	100.70	100.70	0.88%	1,237,889
Jul 9, 2026	99.72	100.19	99.04	99.82	99.82	1.58%	2,200,337
Jul 8, 2026	100.80	100.85	97.31	98.27	98.27	-3.45%	2,559,855
Jul 7, 2026	103.50	103.54	101.38	101.78	101.78	-1.76%	1,844,067
Jul 6, 2026	103.08	103.60	102.42	103.60	103.60	0.90%	2,228,044
Jul 3, 2026	102.90	103.14	101.76	102.68	102.68	0.35%	1,138,235
Jul 2, 2026	101.48	103.00	101.06	102.32	102.32	1.15%	1,579,355