ETR:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	94.08	95.20	93.60	94.43	94.43	2.03%	6,976
Jun 1, 2026	92.39	93.53	91.85	92.55	92.55	-0.59%	7,601
May 29, 2026	92.53	93.41	92.53	93.10	93.10	1.49%	5,687
May 28, 2026	92.28	92.31	90.96	91.73	91.73	-0.51%	4,594
May 27, 2026	92.74	93.02	92.03	92.20	92.20	0.05%	9,215
May 26, 2026	92.54	92.83	91.94	92.15	92.15	-0.41%	4,392
May 25, 2026	91.47	93.00	91.47	92.53	92.53	2.95%	5,994
May 22, 2026	89.06	90.37	89.06	89.88	89.88	0.77%	4,586
May 21, 2026	89.23	89.60	87.82	89.19	89.19	-0.16%	7,895
May 20, 2026	86.90	89.76	86.17	89.33	89.33	2.11%	8,478
May 19, 2026	88.60	89.07	87.48	87.48	87.48	-0.31%	5,717
May 18, 2026	86.65	87.75	85.71	87.75	87.75	1.20%	10,613
May 15, 2026	90.80	90.87	88.90	89.28	86.71	-3.17%	4,896
May 14, 2026	91.99	92.39	91.64	92.20	89.55	0.89%	6,985
May 13, 2026	91.36	91.41	89.90	91.39	88.76	1.06%	4,956
May 12, 2026	91.06	91.91	90.43	90.43	87.83	-2.74%	6,843
May 11, 2026	91.74	92.98	91.74	92.98	90.30	1.55%	6,913
May 8, 2026	91.68	92.01	90.86	91.56	88.92	-1.81%	5,253
May 7, 2026	93.71	94.35	92.86	93.25	90.57	-0.11%	7,014
May 6, 2026	90.51	94.64	90.51	93.35	90.66	5.11%	19,029
May 5, 2026	86.87	88.88	86.87	88.81	86.25	1.59%	5,469
May 4, 2026	88.95	89.94	86.94	87.42	84.90	-2.06%	10,169
Apr 30, 2026	86.96	89.38	85.81	89.26	86.69	-1.83%	24,406
Apr 29, 2026	91.44	91.44	90.00	90.92	88.30	-0.69%	6,211
Apr 28, 2026	90.35	91.71	90.10	91.55	88.91	1.52%	9,115
Apr 27, 2026	89.31	90.60	89.31	90.18	87.58	1.21%	5,148
Apr 24, 2026	89.19	89.54	88.34	89.10	86.54	-1.34%	5,796
Apr 23, 2026	89.77	90.46	88.58	90.31	87.71	-0.51%	7,519
Apr 22, 2026	92.35	92.43	90.77	90.77	88.16	-1.48%	3,805
Apr 21, 2026	92.67	93.46	91.91	92.13	89.48	-0.48%	1,668
Apr 20, 2026	92.56	93.54	92.48	92.57	89.91	-1.82%	10,419
Apr 17, 2026	90.51	94.29	90.51	94.29	91.58	4.22%	9,298
Apr 16, 2026	91.51	91.90	90.44	90.47	87.87	-1.01%	2,399
Apr 15, 2026	90.86	91.39	90.36	91.39	88.76	0.27%	3,231
Apr 14, 2026	90.57	91.22	89.69	91.14	88.52	1.49%	3,615
Apr 13, 2026	89.07	89.81	88.97	89.80	87.22	-0.62%	4,940
Apr 10, 2026	89.61	91.00	89.52	90.36	87.76	0.94%	3,753
Apr 9, 2026	89.74	89.74	88.54	89.52	86.94	-0.52%	7,178
Apr 8, 2026	89.92	91.79	89.20	89.99	87.40	7.45%	24,087
Apr 7, 2026	83.82	85.05	82.91	83.75	81.34	0.56%	17,152
Apr 2, 2026	83.25	83.56	81.70	83.28	80.88	-2.36%	9,087
Apr 1, 2026	84.67	85.63	84.19	85.29	82.83	5.19%	13,497
Mar 31, 2026	81.08	82.24	80.48	81.08	78.75	0.26%	11,135
Mar 30, 2026	80.59	80.87	79.73	80.87	78.54	-0.33%	36,092
Mar 27, 2026	82.10	82.10	80.51	81.14	78.80	-1.05%	7,949
Mar 26, 2026	83.54	83.63	81.82	82.00	79.64	-2.66%	17,043
Mar 25, 2026	84.60	84.89	83.78	84.24	81.82	1.47%	12,081
Mar 24, 2026	83.44	83.47	81.92	83.02	80.63	-0.43%	5,026
Mar 23, 2026	80.25	85.04	78.88	83.38	80.98	1.53%	27,287
Mar 20, 2026	85.84	86.09	82.12	82.12	79.76	-2.89%	8,294