BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	91.00	93.17	90.91	91.93	91.93	-0.01%	2,739,994
Nov 5, 2026	92.85	94.28	91.37	91.94	91.94	0.26%	3,345,489
Nov 4, 2026	88.92	92.84	88.65	91.70	91.70	4.67%	4,517,529
Nov 3, 2026	86.32	88.92	86.14	87.61	87.61	0.65%	2,207,809
Nov 2, 2026	85.96	87.52	85.64	87.04	87.04	1.62%	2,205,908
Oct 30, 2026	86.90	86.91	85.28	85.65	85.65	-2.28%	1,904,434
Oct 29, 2026	87.49	88.05	86.24	87.65	87.65	0.52%	1,738,286
Oct 28, 2026	87.73	88.52	85.98	87.20	87.20	0.28%	2,172,661
Oct 27, 2026	85.18	87.05	84.92	86.96	86.96	1.65%	2,381,733
Oct 26, 2026	84.22	86.03	84.22	85.55	85.55	2.43%	2,798,849
Oct 23, 2026	83.28	83.55	81.88	83.52	83.52	1.15%	3,123,360
Oct 22, 2026	85.66	85.73	82.39	82.57	82.57	-4.88%	4,137,444
Oct 21, 2026	86.85	87.53	86.19	86.81	86.81	-0.16%	2,106,850
Oct 20, 2026	86.87	87.74	85.36	86.95	86.95	-0.44%	2,658,755
Oct 19, 2026	88.00	88.05	86.44	87.33	87.33	-2.48%	2,486,940
Oct 16, 2026	89.97	90.11	89.31	89.55	89.55	0.69%	2,539,270
Oct 15, 2026	89.00	90.41	88.13	88.94	88.94	-0.73%	2,803,890
Oct 14, 2026	89.92	90.51	89.07	89.59	89.59	-0.71%	2,394,537
Oct 13, 2026	90.99	91.30	89.85	90.23	90.23	0.16%	2,005,171
Oct 12, 2026	90.50	91.11	89.55	90.09	90.09	0.16%	1,482,472
Oct 9, 2026	90.58	91.00	89.45	89.95	89.95	0.84%	2,172,940
Oct 8, 2026	89.60	90.32	88.85	89.20	89.20	-2.41%	3,514,968
Oct 7, 2026	93.87	94.17	90.59	91.40	91.40	-3.88%	2,964,025
Oct 6, 2026	92.53	95.85	92.50	95.09	95.09	2.51%	2,877,641
Oct 5, 2026	91.57	92.76	89.88	92.76	92.76	0.76%	2,151,218
Oct 2, 2026	91.77	92.21	89.75	92.06	92.06	0.57%	3,127,075
Oct 1, 2026	93.54	93.77	91.14	91.54	91.54	-3.64%	3,969,937
Sep 30, 2026	97.49	98.01	94.90	95.00	95.00	-2.46%	3,097,449
Sep 29, 2026	98.61	98.96	96.95	97.40	97.40	-0.88%	1,677,350
Sep 28, 2026	99.74	99.80	98.23	98.26	98.26	-1.05%	2,138,699
Sep 25, 2026	99.62	100.13	98.94	99.30	99.30	0.88%	1,845,774
Sep 24, 2026	96.46	98.43	95.55	98.43	98.43	1.51%	3,489,947
Sep 23, 2026	102.50	103.02	100.20	100.20	96.97	-1.09%	1,925,555
Sep 22, 2026	101.58	102.94	100.12	101.30	98.03	0.20%	1,736,220
Sep 21, 2026	101.26	102.26	100.64	101.10	97.84	0.36%	1,818,247
Sep 18, 2026	103.50	103.50	99.80	100.74	97.49	-2.93%	5,485,737
Sep 17, 2026	102.52	103.78	101.74	103.78	100.43	1.43%	2,240,945
Sep 16, 2026	102.02	102.70	101.00	102.32	99.02	1.01%	1,677,359
Sep 15, 2026	102.02	102.36	100.22	101.30	98.03	-1.46%	1,897,376
Sep 14, 2026	103.38	103.86	102.02	102.80	99.49	-0.93%	1,521,111
Sep 11, 2026	103.40	103.92	102.68	103.76	100.42	1.09%	1,353,242
Sep 10, 2026	103.22	103.80	102.06	102.64	99.33	-0.12%	1,596,559
Sep 9, 2026	102.34	102.92	100.88	102.76	99.45	-1.08%	2,433,818
Sep 8, 2026	103.92	104.12	102.48	103.88	100.53	-0.63%	1,179,960
Sep 7, 2026	104.60	104.68	103.68	104.54	101.17	-	1,095,298
Sep 4, 2026	103.80	104.80	103.16	104.54	101.17	0.38%	1,547,481
Sep 3, 2026	103.44	104.28	102.96	104.14	100.78	1.01%	1,271,865
Sep 2, 2026	102.42	103.70	101.88	103.10	99.78	0.49%	1,657,634
Sep 1, 2026	103.46	103.64	101.52	102.60	99.29	-0.18%	2,120,583
Aug 31, 2026	102.62	103.80	102.48	102.78	99.47	0.21%	3,448,322