ETR:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	107.00	107.58	106.48	107.58	107.58	1.47%	3,897
Aug 20, 2026	106.68	107.06	105.66	106.02	106.02	-0.79%	5,578
Aug 19, 2026	109.30	109.40	106.86	106.86	106.86	-2.41%	5,939
Aug 18, 2026	110.70	110.70	109.00	109.50	109.50	-1.46%	5,445
Aug 17, 2026	112.12	112.12	111.12	111.12	111.12	-0.87%	4,727
Aug 14, 2026	112.20	112.20	111.38	112.10	112.10	-0.23%	2,357
Aug 13, 2026	112.90	113.72	112.22	112.36	112.36	0.27%	4,467
Aug 12, 2026	111.94	112.18	111.32	112.06	112.06	0.25%	5,619
Aug 11, 2026	112.76	112.88	111.08	111.78	111.78	-0.87%	10,040
Aug 10, 2026	111.52	112.76	111.32	112.76	112.76	0.20%	5,534
Aug 7, 2026	112.30	113.00	111.92	112.54	112.54	-0.09%	7,221
Aug 6, 2026	112.72	113.94	112.64	112.64	112.64	0.55%	22,391
Aug 5, 2026	111.82	112.20	111.00	112.02	112.02	0.18%	4,900
Aug 4, 2026	112.28	112.28	111.08	111.82	111.82	-	10,055
Aug 3, 2026	111.24	111.82	110.86	111.82	111.82	1.91%	5,452
Jul 31, 2026	109.36	110.08	108.24	109.72	109.72	0.79%	3,973
Jul 30, 2026	106.82	109.24	106.38	108.86	108.86	1.78%	8,734
Jul 29, 2026	108.46	108.60	106.50	106.96	106.96	-0.96%	12,055
Jul 28, 2026	108.36	108.52	107.30	108.00	108.00	0.37%	37,055
Jul 27, 2026	107.14	108.76	107.14	107.60	107.60	1.66%	8,242
Jul 24, 2026	104.06	105.84	104.02	105.84	105.84	1.97%	6,439
Jul 23, 2026	106.00	106.32	103.62	103.80	103.80	-2.81%	10,148
Jul 22, 2026	105.12	107.10	105.12	106.80	106.80	1.60%	2,613
Jul 21, 2026	103.86	105.12	103.46	105.12	105.12	1.74%	4,020
Jul 20, 2026	101.42	103.36	101.34	103.32	103.32	1.29%	2,987
Jul 17, 2026	101.28	102.16	100.54	102.00	102.00	-0.84%	2,493
Jul 16, 2026	103.26	103.38	102.04	102.86	102.86	0.19%	6,549
Jul 15, 2026	101.34	102.98	101.08	102.66	102.66	0.31%	4,113
Jul 14, 2026	99.89	102.40	99.89	102.34	102.34	1.39%	5,173
Jul 13, 2026	100.66	101.68	100.30	100.94	100.94	0.32%	2,809
Jul 10, 2026	100.40	100.80	99.92	100.62	100.62	0.77%	4,231
Jul 9, 2026	99.66	99.85	99.27	99.85	99.85	1.70%	4,250
Jul 8, 2026	100.06	100.12	97.60	98.18	98.18	-3.52%	8,750
Jul 7, 2026	103.30	103.50	101.66	101.76	101.76	-1.66%	4,549
Jul 6, 2026	103.10	103.48	102.50	103.48	103.48	0.82%	4,236
Jul 3, 2026	102.88	103.00	101.78	102.64	102.64	0.18%	4,939
Jul 2, 2026	101.34	102.98	101.20	102.46	102.46	1.25%	5,284
Jul 1, 2026	100.98	101.42	100.04	101.20	101.20	-0.82%	4,542
Jun 30, 2026	100.48	102.04	100.48	102.04	102.04	1.61%	4,467
Jun 29, 2026	100.06	101.36	100.06	100.42	100.42	-0.79%	2,352
Jun 26, 2026	102.10	102.10	100.54	101.22	101.22	-1.63%	4,612
Jun 25, 2026	101.68	102.90	101.68	102.90	102.90	1.26%	14,133
Jun 24, 2026	101.72	102.72	101.52	101.62	101.62	0.14%	5,990
Jun 23, 2026	101.30	101.76	100.88	101.48	101.48	-0.39%	3,736
Jun 22, 2026	101.54	102.08	100.96	101.88	101.88	0.35%	3,859
Jun 19, 2026	100.66	101.80	100.62	101.52	101.52	0.40%	1,738
Jun 18, 2026	100.74	101.12	100.00	101.12	101.12	-0.12%	3,502
Jun 17, 2026	100.38	101.26	100.00	101.24	101.24	1.20%	4,414
Jun 16, 2026	99.19	100.20	99.19	100.04	100.04	1.40%	19,179
Jun 15, 2026	99.12	99.37	98.31	98.66	98.66	2.01%	7,918