BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	92.27	93.48	92.21	92.95	92.95	1.30%	4,405,488
May 28, 2026	91.92	92.47	90.93	91.76	91.76	-0.59%	1,691,191
May 27, 2026	92.64	93.14	92.00	92.30	92.30	0.11%	1,523,124
May 26, 2026	92.37	92.99	91.96	92.20	92.20	-0.35%	1,297,215
May 25, 2026	90.90	93.05	90.66	92.52	92.52	2.88%	1,493,003
May 22, 2026	89.72	90.43	88.90	89.93	89.93	0.86%	1,705,465
May 21, 2026	89.01	89.72	87.68	89.16	89.16	-0.13%	2,014,605
May 20, 2026	87.10	89.99	86.02	89.28	89.28	2.03%	2,968,087
May 19, 2026	88.20	89.20	87.50	87.50	87.50	-0.59%	1,708,152
May 18, 2026	86.38	88.02	85.58	88.02	88.02	1.55%	2,642,052
May 15, 2026	90.84	90.98	88.82	89.25	86.68	-3.02%	2,832,419
May 14, 2026	92.18	92.48	91.58	92.03	89.38	0.68%	1,002,626
May 13, 2026	91.64	91.79	89.60	91.41	88.78	1.11%	1,670,163
May 12, 2026	91.56	91.91	90.37	90.41	87.81	-2.74%	2,115,033
May 11, 2026	91.63	92.96	91.59	92.96	90.28	1.54%	1,735,444
May 8, 2026	91.92	92.14	90.84	91.55	88.91	-1.81%	2,024,621
May 7, 2026	93.69	94.43	92.82	93.24	90.56	-0.18%	1,645,634
May 6, 2026	90.00	94.72	89.98	93.41	90.72	5.22%	3,070,460
May 5, 2026	87.28	88.92	86.62	88.78	86.22	1.52%	1,550,414
May 4, 2026	89.20	90.01	86.91	87.45	84.93	-1.99%	2,256,287
Apr 30, 2026	87.68	89.40	85.74	89.23	86.66	-1.41%	3,840,702
Apr 29, 2026	91.31	91.58	90.01	90.51	87.90	-1.10%	1,684,163
Apr 28, 2026	90.70	91.77	90.02	91.52	88.88	1.51%	2,464,168
Apr 27, 2026	89.28	90.86	89.10	90.16	87.56	1.29%	1,407,053
Apr 24, 2026	88.78	89.72	88.27	89.01	86.45	-1.44%	2,024,791
Apr 23, 2026	90.00	90.48	88.39	90.31	87.71	-0.47%	1,791,662
Apr 22, 2026	92.11	92.50	90.63	90.74	88.13	-1.52%	1,676,547
Apr 21, 2026	93.18	93.48	91.79	92.14	89.49	-0.50%	1,496,582
Apr 20, 2026	92.50	93.56	91.27	92.60	89.93	-1.78%	1,848,965
Apr 17, 2026	90.39	94.32	90.10	94.28	91.57	4.25%	3,025,852
Apr 16, 2026	91.67	92.09	90.40	90.44	87.84	-1.02%	1,730,900
Apr 15, 2026	90.99	91.39	90.28	91.37	88.74	0.29%	1,649,794
Apr 14, 2026	90.75	91.25	89.53	91.11	88.49	1.49%	1,886,678
Apr 13, 2026	88.70	89.83	88.68	89.77	87.19	-0.62%	1,593,854
Apr 10, 2026	90.10	91.06	89.27	90.33	87.73	0.94%	2,313,266
Apr 9, 2026	89.62	89.95	88.49	89.49	86.91	-0.54%	2,234,384
Apr 8, 2026	90.98	91.90	89.17	89.98	87.39	7.48%	5,316,923
Apr 7, 2026	83.69	85.12	82.80	83.72	81.31	0.50%	2,186,641
Apr 2, 2026	82.89	83.75	81.52	83.30	80.90	-2.44%	2,771,109
Apr 1, 2026	84.10	85.73	83.97	85.38	82.92	5.42%	2,811,388
Mar 31, 2026	80.96	82.26	80.52	80.99	78.66	0.09%	3,373,104
Mar 30, 2026	80.70	80.92	79.69	80.92	78.59	-0.20%	3,693,081
Mar 27, 2026	82.55	82.55	80.47	81.08	78.75	-0.96%	2,624,624
Mar 26, 2026	83.70	83.76	81.74	81.87	79.51	-2.89%	2,915,470
Mar 25, 2026	84.47	84.99	83.65	84.31	81.88	1.65%	2,168,828
Mar 24, 2026	83.56	83.71	81.84	82.94	80.55	-0.49%	2,416,224
Mar 23, 2026	79.61	85.12	78.83	83.35	80.95	1.49%	4,136,952
Mar 20, 2026	85.97	86.14	82.13	82.13	79.77	-2.79%	7,305,963
Mar 19, 2026	85.57	85.98	83.25	84.49	82.06	-3.22%	3,824,718
Mar 18, 2026	86.72	88.36	86.43	87.30	84.79	1.65%	2,956,270