BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	92.14	93.43	91.17	92.11	92.11	-3.51%	15,030
Feb 27, 2026	96.02	97.25	94.61	95.46	95.46	-0.89%	4,992
Feb 26, 2026	96.14	96.83	95.86	96.32	96.32	-0.08%	8,404
Feb 25, 2026	95.73	96.48	95.60	96.40	96.40	2.09%	3,101
Feb 24, 2026	94.13	94.54	93.51	94.43	94.43	-1.42%	7,858
Feb 23, 2026	95.85	97.08	95.49	95.79	95.79	1.12%	5,771
Feb 20, 2026	94.15	95.01	93.60	94.73	94.73	1.05%	6,091
Feb 19, 2026	94.31	94.72	93.70	93.75	93.75	-0.61%	3,505
Feb 18, 2026	93.19	94.62	93.19	94.33	94.33	2.10%	8,066
Feb 17, 2026	90.88	92.39	90.64	92.39	92.39	1.68%	7,194
Feb 16, 2026	90.24	91.41	90.16	90.86	90.86	1.58%	7,558
Feb 13, 2026	91.14	91.90	88.60	89.45	89.45	-2.32%	17,481
Feb 12, 2026	93.61	94.20	90.82	91.57	91.57	-1.12%	12,146
Feb 11, 2026	93.65	93.65	91.73	92.61	92.61	-0.39%	9,976
Feb 10, 2026	94.40	95.00	92.97	92.97	92.97	-1.31%	6,926
Feb 9, 2026	92.90	94.20	92.08	94.20	94.20	1.07%	8,351
Feb 6, 2026	92.10	93.51	91.58	93.20	93.20	1.23%	5,993
Feb 5, 2026	93.91	95.41	91.36	92.07	92.07	0.90%	23,041
Feb 4, 2026	91.92	92.57	91.15	91.25	91.25	-0.78%	7,952
Feb 3, 2026	93.13	93.65	91.81	91.97	91.97	-0.45%	14,153
Feb 2, 2026	90.09	92.48	90.04	92.39	92.39	1.33%	8,507
Jan 30, 2026	89.95	91.18	89.95	91.18	91.18	1.24%	3,115
Jan 29, 2026	90.59	91.39	89.97	90.06	90.06	-0.28%	5,593
Jan 28, 2026	90.30	90.73	89.56	90.31	90.31	0.21%	6,742
Jan 27, 2026	89.11	90.31	88.92	90.12	90.12	1.81%	4,198
Jan 26, 2026	88.20	88.82	88.20	88.52	88.52	0.49%	4,647
Jan 23, 2026	87.82	88.57	87.82	88.09	88.09	0.07%	6,708
Jan 22, 2026	87.15	88.52	87.06	88.03	88.03	2.63%	9,118
Jan 21, 2026	86.06	86.31	84.69	85.77	85.77	-0.68%	19,807
Jan 20, 2026	86.26	86.45	85.28	86.36	86.36	-0.58%	9,595
Jan 19, 2026	85.58	86.86	85.55	86.86	86.86	-0.37%	12,491
Jan 16, 2026	87.25	87.71	86.44	87.18	87.18	-0.26%	3,117
Jan 15, 2026	86.65	87.85	86.50	87.41	87.41	0.45%	5,347
Jan 14, 2026	87.32	87.84	87.02	87.02	87.02	0.17%	15,873
Jan 13, 2026	87.46	87.73	86.31	86.87	86.87	-0.07%	14,974
Jan 12, 2026	86.48	87.70	85.49	86.93	86.93	-0.23%	6,188
Jan 9, 2026	85.54	87.25	84.98	87.13	87.13	5.79%	33,477
Jan 8, 2026	80.83	82.36	80.83	82.36	82.36	3.27%	20,482
Jan 7, 2026	81.14	81.17	79.67	79.75	79.75	-0.92%	4,938
Jan 6, 2026	82.66	82.83	79.89	80.49	80.49	-1.67%	11,662
Jan 5, 2026	82.29	82.34	80.01	81.86	81.86	-0.15%	10,450
Jan 2, 2026	80.59	82.03	80.59	81.98	81.98	0.89%	9,047
Dec 30, 2025	80.76	81.31	80.58	81.26	81.26	1.18%	5,458
Dec 29, 2025	80.75	80.83	80.01	80.31	80.31	-0.37%	5,079
Dec 23, 2025	80.28	80.84	79.76	80.61	80.61	0.37%	3,973
Dec 22, 2025	80.61	80.67	79.95	80.31	80.31	-0.40%	8,996
Dec 19, 2025	80.74	81.07	80.33	80.63	80.63	0.24%	6,701
Dec 18, 2025	79.84	80.60	79.64	80.44	80.44	0.54%	18,421
Dec 17, 2025	79.16	80.13	79.14	80.01	80.01	1.47%	5,645
Dec 16, 2025	79.26	79.95	78.81	78.85	78.85	-0.34%	8,218