BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	98.61	98.96	97.39	97.52	-	-0.75%	496,368
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
Aug 28, 2026	102.00	102.68	100.98	102.56	99.25	1.89%	2,227,916
Aug 27, 2026	105.84	106.08	99.93	100.66	97.42	-4.79%	3,464,946
Aug 26, 2026	105.50	106.42	105.00	105.72	102.31	1.23%	1,280,037
Aug 25, 2026	107.24	107.62	104.02	104.44	101.07	-2.21%	1,866,343
Aug 24, 2026	107.32	107.60	106.14	106.80	103.36	-0.65%	1,493,718
Aug 21, 2026	106.68	107.64	106.24	107.50	104.03	1.45%	1,382,553
Aug 20, 2026	107.00	107.08	105.40	105.96	102.54	-0.77%	1,478,843
Aug 19, 2026	109.32	109.60	106.78	106.78	103.34	-2.39%	1,881,786
Aug 18, 2026	111.00	111.12	109.10	109.40	105.87	-1.57%	1,535,601
Aug 17, 2026	112.02	112.12	111.10	111.14	107.56	-0.86%	819,184
Aug 14, 2026	112.60	112.62	111.16	112.10	108.49	-0.27%	893,373
Aug 13, 2026	112.84	113.82	112.14	112.40	108.78	0.36%	1,275,412
Aug 12, 2026	112.04	112.24	111.26	112.00	108.39	0.25%	1,278,669
Aug 11, 2026	112.76	112.86	111.00	111.72	108.12	-0.96%	1,548,468
Aug 10, 2026	112.18	112.80	111.30	112.80	109.16	0.32%	1,232,554
Aug 7, 2026	112.50	113.04	111.59	112.44	108.82	-0.14%	1,324,287
Aug 6, 2026	112.82	113.62	112.44	112.60	108.97	0.43%	1,577,731
Aug 5, 2026	112.00	112.26	110.96	112.12	108.51	0.21%	1,306,312
Aug 4, 2026	112.00	112.38	110.98	111.88	108.27	0.09%	1,364,483
Aug 3, 2026	110.68	111.78	110.56	111.78	108.18	1.93%	1,726,832
Jul 31, 2026	109.16	110.24	108.16	109.66	106.13	0.75%	2,084,710
Jul 30, 2026	106.20	109.34	105.12	108.84	105.33	1.80%	1,819,924
Jul 29, 2026	108.44	108.92	106.38	106.92	103.47	-1.18%	1,482,458
Jul 28, 2026	108.64	108.80	107.20	108.20	104.71	0.58%	1,604,768
Jul 27, 2026	107.70	108.86	106.86	107.58	104.11	1.57%	2,027,234
Jul 24, 2026	104.00	105.92	103.56	105.92	102.51	2.08%	1,571,440
Jul 23, 2026	105.48	106.38	103.46	103.76	100.42	-2.83%	2,738,053
Jul 22, 2026	104.50	107.18	104.42	106.78	103.34	1.54%	2,852,331