BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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