BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	78.86	79.44	78.69	79.12	79.12	1.22%	6,745
Dec 12, 2025	79.80	80.27	78.17	78.17	78.17	-0.64%	19,717
Dec 11, 2025	77.20	78.90	77.20	78.67	78.67	2.17%	10,956
Dec 10, 2025	77.29	77.68	77.00	77.00	77.00	-0.62%	4,536
Dec 9, 2025	77.56	77.88	77.06	77.48	77.48	1.41%	25,048
Dec 8, 2025	75.86	76.50	75.47	76.40	76.40	1.30%	4,574
Dec 5, 2025	76.11	76.60	75.42	75.42	75.42	-0.44%	17,198
Dec 4, 2025	75.09	75.90	74.83	75.75	75.75	1.99%	10,458
Dec 3, 2025	74.89	75.38	74.22	74.27	74.27	-1.05%	10,912
Dec 2, 2025	74.06	75.08	74.00	75.06	75.06	2.12%	12,368
Dec 1, 2025	73.72	74.43	73.48	73.50	73.50	-0.27%	12,643
Nov 28, 2025	73.28	73.95	73.26	73.70	73.70	0.42%	11,045
Nov 27, 2025	72.49	73.46	72.42	73.39	73.39	1.20%	17,012
Nov 26, 2025	72.10	72.80	71.62	72.52	72.52	0.99%	13,734
Nov 25, 2025	70.65	72.19	70.15	71.81	71.81	1.89%	12,555
Nov 24, 2025	70.98	71.51	70.35	70.48	70.48	0.13%	20,020
Nov 21, 2025	69.04	70.39	68.79	70.39	70.39	0.46%	16,448
Nov 20, 2025	70.83	71.28	70.07	70.07	70.07	4.54%	28,438
Nov 19, 2025	66.67	67.30	66.02	67.03	67.03	0.52%	15,820
Nov 18, 2025	67.33	67.33	66.32	66.68	66.68	-2.40%	13,182
Nov 17, 2025	68.81	68.81	68.00	68.32	68.32	-0.70%	5,536