BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	91.92	92.14	90.84	91.55	91.55	-1.81%	2,024,621
May 7, 2026	93.69	94.43	92.82	93.24	93.24	-0.18%	1,645,634
May 6, 2026	90.00	94.72	89.98	93.41	93.41	5.22%	3,070,460
May 5, 2026	87.28	88.92	86.62	88.78	88.78	1.52%	1,550,414
May 4, 2026	89.20	90.01	86.91	87.45	87.45	-1.99%	2,256,287
Apr 30, 2026	87.68	89.40	85.74	89.23	89.23	-1.41%	3,840,702
Apr 29, 2026	91.31	91.58	90.01	90.51	90.51	-1.10%	1,684,163
Apr 28, 2026	90.70	91.77	90.02	91.52	91.52	1.51%	2,464,168
Apr 27, 2026	89.28	90.86	89.10	90.16	90.16	1.29%	1,407,053
Apr 24, 2026	88.78	89.72	88.27	89.01	89.01	-1.44%	2,024,791
Apr 23, 2026	90.00	90.48	88.39	90.31	90.31	-0.47%	1,791,662
Apr 22, 2026	92.11	92.50	90.63	90.74	90.74	-1.52%	1,676,547
Apr 21, 2026	93.18	93.48	91.79	92.14	92.14	-0.50%	1,496,582
Apr 20, 2026	92.50	93.56	91.27	92.60	92.60	-1.78%	1,848,965
Apr 17, 2026	90.39	94.32	90.10	94.28	94.28	4.25%	3,025,852
Apr 16, 2026	91.67	92.09	90.40	90.44	90.44	-1.02%	1,730,900
Apr 15, 2026	90.99	91.39	90.28	91.37	91.37	0.29%	1,649,794
Apr 14, 2026	90.75	91.25	89.53	91.11	91.11	1.49%	1,886,678
Apr 13, 2026	88.70	89.83	88.68	89.77	89.77	-0.62%	1,593,854
Apr 10, 2026	90.10	91.06	89.27	90.33	90.33	0.94%	2,313,266
Apr 9, 2026	89.62	89.95	88.49	89.49	89.49	-0.54%	2,234,384
Apr 8, 2026	90.98	91.90	89.17	89.98	89.98	7.48%	5,316,923
Apr 7, 2026	83.69	85.12	82.80	83.72	83.72	0.50%	2,186,641
Apr 2, 2026	82.89	83.75	81.52	83.30	83.30	-2.44%	2,771,109
Apr 1, 2026	84.10	85.73	83.97	85.38	85.38	5.42%	2,811,388
Mar 31, 2026	80.96	82.26	80.52	80.99	80.99	0.09%	3,373,104
Mar 30, 2026	80.70	80.92	79.69	80.92	80.92	-0.20%	3,693,081
Mar 27, 2026	82.55	82.55	80.47	81.08	81.08	-0.96%	2,624,624
Mar 26, 2026	83.70	83.76	81.74	81.87	81.87	-2.89%	2,915,470
Mar 25, 2026	84.47	84.99	83.65	84.31	84.31	1.65%	2,168,828
Mar 24, 2026	83.56	83.71	81.84	82.94	82.94	-0.49%	2,416,224
Mar 23, 2026	79.61	85.12	78.83	83.35	83.35	1.49%	4,136,952
Mar 20, 2026	85.97	86.14	82.13	82.13	82.13	-2.79%	7,305,963
Mar 19, 2026	85.57	85.98	83.25	84.49	84.49	-3.22%	3,824,718
Mar 18, 2026	86.72	88.36	86.43	87.30	87.30	1.65%	2,956,270
Mar 17, 2026	84.10	87.23	84.10	85.88	85.88	1.18%	1,744,723
Mar 16, 2026	84.63	85.91	83.77	84.88	84.88	-0.01%	1,723,945
Mar 13, 2026	84.89	86.25	83.77	84.89	84.89	-1.06%	2,138,566
Mar 12, 2026	88.51	88.73	85.61	85.80	85.80	-4.07%	3,478,616
Mar 11, 2026	87.18	89.68	87.05	89.44	89.44	1.21%	2,734,235
Mar 10, 2026	88.73	89.14	87.31	88.37	88.37	3.56%	3,027,246
Mar 9, 2026	84.00	85.49	82.95	85.33	85.33	-1.18%	2,692,768
Mar 6, 2026	88.15	88.43	84.85	86.35	86.35	-0.78%	3,507,910
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