ETR:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	83.34	83.34	82.15	82.60	82.60	-0.36%	2,575
Oct 22, 2026	84.82	84.84	82.45	82.90	82.90	-4.62%	24,059
Oct 21, 2026	86.60	87.53	86.39	86.92	86.92	-0.13%	9,810
Oct 20, 2026	87.35	87.74	85.50	87.03	87.03	-0.32%	7,322
Oct 19, 2026	87.54	87.74	86.47	87.31	87.31	-2.53%	8,588
Oct 16, 2026	89.86	90.09	89.49	89.58	89.58	0.70%	7,441
Oct 15, 2026	89.08	90.35	88.27	88.96	88.96	-0.89%	8,796
Oct 14, 2026	90.23	90.33	89.18	89.76	89.76	-0.45%	16,258
Oct 13, 2026	90.96	91.29	89.90	90.17	90.17	0.06%	11,632
Oct 12, 2026	90.98	91.05	89.72	90.12	90.12	0.13%	8,201
Oct 9, 2026	90.60	90.79	89.53	90.00	90.00	0.57%	23,628
Oct 8, 2026	89.34	90.18	88.89	89.49	89.49	-2.06%	11,551
Oct 7, 2026	93.93	94.03	90.64	91.37	91.37	-3.92%	24,659
Oct 6, 2026	93.44	95.82	93.03	95.10	95.10	2.76%	46,249
Oct 5, 2026	91.29	92.63	90.00	92.55	92.55	0.55%	15,275
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%	7,181
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