BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	106.20	109.34	105.12	108.84	108.84	1.80%	1,819,924
Jul 29, 2026	108.44	108.92	106.38	106.92	106.92	-1.18%	1,482,458
Jul 28, 2026	108.64	108.80	107.20	108.20	108.20	0.58%	1,604,768
Jul 27, 2026	107.70	108.86	106.86	107.58	107.58	1.57%	2,027,234
Jul 24, 2026	104.00	105.92	103.56	105.92	105.92	2.08%	1,571,440
Jul 23, 2026	105.48	106.38	103.46	103.76	103.76	-2.83%	2,738,053
Jul 22, 2026	104.50	107.18	104.42	106.78	106.78	1.54%	2,852,331
Jul 21, 2026	103.60	105.16	103.18	105.16	105.16	1.80%	2,140,512
Jul 20, 2026	101.50	103.52	101.24	103.30	103.30	1.33%	1,499,606
Jul 17, 2026	101.68	102.16	100.44	101.94	101.94	-0.97%	1,604,730
Jul 16, 2026	103.20	103.52	101.88	102.94	102.94	0.29%	1,456,779
Jul 15, 2026	101.76	103.12	100.98	102.64	102.64	0.31%	1,469,428
Jul 14, 2026	100.00	102.70	99.63	102.32	102.32	1.39%	1,204,889
Jul 13, 2026	100.22	101.72	100.10	100.92	100.92	0.22%	1,010,382
Jul 10, 2026	99.86	100.84	99.57	100.70	100.70	0.88%	1,237,889
Jul 9, 2026	99.72	100.19	99.04	99.82	99.82	1.58%	2,200,337
Jul 8, 2026	100.80	100.85	97.31	98.27	98.27	-3.45%	2,559,855
Jul 7, 2026	103.50	103.54	101.38	101.78	101.78	-1.76%	1,844,067
Jul 6, 2026	103.08	103.60	102.42	103.60	103.60	0.90%	2,228,044
Jul 3, 2026	102.90	103.14	101.76	102.68	102.68	0.35%	1,138,235
Jul 2, 2026	101.48	103.00	101.06	102.32	102.32	1.15%	1,579,355
Jul 1, 2026	101.48	101.50	100.04	101.16	101.16	-0.96%	1,416,004
Jun 30, 2026	100.82	102.14	100.48	102.14	102.14	1.77%	1,867,028
Jun 29, 2026	100.82	101.54	99.97	100.36	100.36	-0.75%	1,545,329
Jun 26, 2026	102.00	102.34	100.60	101.12	101.12	-1.83%	1,665,730
Jun 25, 2026	101.48	103.00	101.12	103.00	103.00	1.52%	1,958,970
Jun 24, 2026	102.14	102.82	101.46	101.46	101.46	0.02%	1,940,251
Jun 23, 2026	100.84	101.92	100.48	101.44	101.44	-0.39%	1,745,498
Jun 22, 2026	101.90	102.36	100.90	101.84	101.84	0.26%	1,779,506
Jun 19, 2026	100.50	101.82	100.36	101.58	101.58	0.47%	5,148,719
Jun 18, 2026	100.86	101.10	99.96	101.10	101.10	-0.10%	2,664,871
Jun 17, 2026	100.14	101.38	99.92	101.20	101.20	1.24%	2,486,758
Jun 16, 2026	98.78	100.46	98.78	99.96	99.96	1.33%	2,088,137
Jun 15, 2026	98.53	99.45	98.18	98.65	98.65	2.03%	2,004,031
Jun 12, 2026	94.96	97.05	94.60	96.69	96.69	5.17%	3,250,668
Jun 11, 2026	92.05	93.08	91.51	91.94	91.94	-0.02%	1,677,173
Jun 10, 2026	93.42	93.68	91.76	91.96	91.96	-1.53%	1,592,779
Jun 9, 2026	93.02	94.98	93.02	93.39	93.39	0.26%	1,690,094
Jun 8, 2026	92.34	94.16	91.78	93.15	93.15	-0.53%	1,599,836
Jun 5, 2026	94.13	94.62	93.42	93.65	93.65	-0.34%	1,507,610
Jun 4, 2026	93.18	94.39	92.83	93.97	93.97	0.83%	1,571,405
Jun 3, 2026	93.70	94.00	92.50	93.20	93.20	-1.30%	2,146,787
Jun 2, 2026	93.97	95.24	93.59	94.43	94.43	2.00%	1,967,601
Jun 1, 2026	92.74	93.58	91.57	92.58	92.58	-0.40%	2,189,636
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