ETR:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	90.75	92.21	89.80	92.04	92.04	0.57%	25,461
Oct 1, 2026	93.44	93.70	91.32	91.52	91.52	-3.70%	14,172
Sep 30, 2026	97.55	97.71	94.95	95.04	95.04	-2.40%	7,161
Sep 29, 2026	98.49	98.90	96.97	97.38	97.38	-0.86%	5,206
Sep 28, 2026	99.45	99.65	98.22	98.22	98.22	-1.08%	3,413
Sep 25, 2026	99.39	100.04	99.10	99.29	99.29	2.54%	5,151
Sep 24, 2026	96.12	98.07	95.63	96.83	96.83	-0.25%	12,250
Sep 23, 2026	102.92	102.92	100.28	100.30	97.07	-1.03%	4,420
Sep 22, 2026	101.16	102.86	100.20	101.34	98.08	0.18%	8,692
Sep 21, 2026	101.76	102.14	100.70	101.16	97.90	0.44%	3,669
Sep 18, 2026	102.70	102.90	99.90	100.72	97.48	-2.91%	7,116
Sep 17, 2026	103.02	103.74	102.00	103.74	100.40	1.45%	4,076
Sep 16, 2026	102.60	102.66	101.08	102.26	98.97	0.87%	3,977
Sep 15, 2026	101.56	102.12	100.24	101.38	98.12	-1.40%	4,313
Sep 14, 2026	103.56	103.76	102.02	102.82	99.51	-0.83%	4,278
Sep 11, 2026	103.34	103.84	102.66	103.68	100.34	0.99%	4,115
Sep 10, 2026	103.58	103.74	102.44	102.66	99.35	-0.06%	4,818
Sep 9, 2026	102.82	102.82	101.18	102.72	99.41	-1.19%	6,077
Sep 8, 2026	104.20	104.20	102.70	103.96	100.61	-0.52%	2,926
Sep 7, 2026	104.46	104.58	103.84	104.50	101.13	-0.02%	3,102
Sep 4, 2026	103.60	104.68	103.22	104.52	101.15	0.50%	1,961
Sep 3, 2026	103.22	104.14	103.22	104.00	100.65	0.89%	2,843
Sep 2, 2026	102.82	103.60	102.02	103.08	99.76	0.47%	4,838
Sep 1, 2026	102.84	103.30	101.54	102.60	99.30	-0.19%	3,998
Aug 31, 2026	103.00	103.66	102.80	102.80	99.49	0.33%	8,038
Aug 28, 2026	101.78	102.56	101.14	102.46	99.16	1.81%	6,714
Aug 27, 2026	105.88	106.00	99.99	100.64	97.40	-4.82%	33,986
Aug 26, 2026	105.70	106.34	105.20	105.74	102.33	1.15%	9,201
Aug 25, 2026	107.52	107.52	104.04	104.54	101.17	-2.17%	7,977
Aug 24, 2026	107.40	107.40	106.24	106.86	103.42	-0.67%	5,165
Aug 21, 2026	107.00	107.58	106.48	107.58	104.12	1.47%	3,897
Aug 20, 2026	106.68	107.06	105.66	106.02	102.61	-0.79%	5,578
Aug 19, 2026	109.30	109.40	106.86	106.86	103.42	-2.41%	5,939
Aug 18, 2026	110.70	110.70	109.00	109.50	105.97	-1.46%	5,445
Aug 17, 2026	112.12	112.12	111.12	111.12	107.54	-0.87%	4,727
Aug 14, 2026	112.20	112.20	111.38	112.10	108.49	-0.23%	2,357
Aug 13, 2026	112.90	113.72	112.22	112.36	108.74	0.27%	4,467
Aug 12, 2026	111.94	112.18	111.32	112.06	108.45	0.25%	5,619
Aug 11, 2026	112.76	112.88	111.08	111.78	108.18	-0.87%	10,040
Aug 10, 2026	111.52	112.76	111.32	112.76	109.13	0.20%	5,534
Aug 7, 2026	112.30	113.00	111.92	112.54	108.92	-0.09%	7,221
Aug 6, 2026	112.72	113.94	112.64	112.64	109.01	0.55%	22,391
Aug 5, 2026	111.82	112.20	111.00	112.02	108.41	0.18%	4,900
Aug 4, 2026	112.28	112.28	111.08	111.82	108.22	-	10,055
Aug 3, 2026	111.24	111.82	110.86	111.82	108.22	1.91%	5,452
Jul 31, 2026	109.36	110.08	108.24	109.72	106.19	0.79%	3,973
Jul 30, 2026	106.82	109.24	106.38	108.86	105.35	1.78%	8,734
Jul 29, 2026	108.46	108.60	106.50	106.96	103.52	-0.96%	12,055
Jul 28, 2026	108.36	108.52	107.30	108.00	104.52	0.37%	37,055
Jul 27, 2026	107.14	108.76	107.14	107.60	104.13	1.66%	8,242