BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	83.00	87.32	83.00	86.66	86.66	4.64%	7,956
Jan 8, 2026	79.86	82.82	79.86	82.82	82.82	2.47%	2,354
Jan 7, 2026	80.62	80.89	79.88	80.82	80.82	0.35%	2,846
Jan 6, 2026	81.70	82.67	80.31	80.54	80.54	-1.46%	1,982
Jan 5, 2026	82.00	82.52	81.25	81.73	81.73	-0.33%	1,842
Jan 2, 2026	80.35	82.02	80.35	82.00	82.00	1.23%	1,126
Dec 30, 2025	80.16	81.00	80.16	81.00	81.00	0.77%	791
Dec 29, 2025	80.77	80.77	80.20	80.38	80.38	0.40%	1,779
Dec 23, 2025	80.36	80.36	79.80	80.06	80.06	-0.36%	1,089
Dec 22, 2025	80.34	80.58	80.00	80.35	80.35	-0.27%	7,343
Dec 19, 2025	80.22	81.00	80.22	80.57	80.57	0.15%	1,051
Dec 18, 2025	79.73	80.57	79.62	80.45	80.45	1.02%	1,154
Dec 17, 2025	78.54	80.10	78.54	79.64	79.64	0.45%	2,332
Dec 16, 2025	78.70	79.92	78.66	79.28	79.28	0.15%	1,266
Dec 15, 2025	78.25	79.27	78.25	79.16	79.16	0.84%	1,237
Dec 12, 2025	78.79	80.20	78.50	78.50	78.50	-0.48%	3,888
Dec 11, 2025	77.06	78.89	77.06	78.88	78.88	2.28%	6,028
Dec 10, 2025	77.00	77.64	77.00	77.12	77.12	-0.36%	2,794
Dec 9, 2025	76.58	77.60	76.58	77.40	77.40	1.67%	1,214
Dec 8, 2025	75.20	76.13	75.20	76.13	76.13	0.38%	2,012
Dec 5, 2025	75.64	76.53	75.64	75.84	75.84	0.81%	6,975
Dec 4, 2025	74.45	75.23	74.45	75.23	75.23	0.95%	200
Dec 3, 2025	75.06	75.33	74.48	74.52	74.52	-0.59%	714
Dec 2, 2025	73.39	75.00	73.39	74.96	74.96	1.99%	1,545
Dec 1, 2025	73.38	74.09	73.38	73.50	73.50	-0.37%	2,231
Nov 28, 2025	73.36	73.77	73.36	73.77	73.77	0.65%	105
Nov 27, 2025	72.59	73.29	72.59	73.29	73.29	0.53%	1,924
Nov 26, 2025	72.18	72.90	71.62	72.90	72.90	1.39%	1,490
Nov 25, 2025	70.38	72.00	70.33	71.90	71.90	1.47%	1,760
Nov 24, 2025	71.09	71.35	70.75	70.86	70.86	0.03%	1,101
Nov 21, 2025	69.85	70.84	69.49	70.84	70.84	1.62%	3,055
Nov 20, 2025	68.90	71.20	68.90	69.71	69.71	3.91%	2,260
Nov 19, 2025	66.55	67.25	66.01	67.09	67.09	0.68%	4,138
Nov 18, 2025	67.00	67.00	66.50	66.64	66.64	-1.71%	3,493
Nov 17, 2025	68.51	68.51	67.80	67.80	67.80	-0.99%	2,182
Nov 14, 2025	68.93	68.97	68.11	68.48	68.48	-0.91%	1,735
Nov 13, 2025	69.44	70.34	69.11	69.11	69.11	-0.42%	1,629
Nov 12, 2025	67.79	69.98	67.79	69.40	69.40	2.39%	3,261
Nov 11, 2025	67.21	67.87	67.21	67.78	67.78	0.18%	2,256
Nov 10, 2025	66.29	67.66	66.29	67.66	67.66	3.20%	2,823
Nov 7, 2025	65.40	65.92	65.40	65.56	65.56	0.85%	2,254
Nov 6, 2025	66.05	66.25	65.01	65.01	65.01	-1.99%	9,057
Nov 5, 2025	65.66	66.33	65.64	66.33	66.33	0.81%	3,137
Nov 4, 2025	65.58	65.85	65.22	65.80	65.80	-0.62%	4,820
Nov 3, 2025	67.61	67.61	65.54	66.21	66.21	-0.87%	4,125
Oct 31, 2025	66.26	66.81	66.26	66.79	66.79	1.18%	2,424
Oct 30, 2025	67.26	67.26	65.96	66.01	66.01	-0.99%	3,051
Oct 29, 2025	67.12	67.51	66.67	66.67	66.67	-0.45%	7,665
Oct 28, 2025	69.58	69.58	66.20	66.97	66.97	-3.46%	9,240
Oct 27, 2025	69.14	69.60	68.40	69.37	69.37	0.90%	6,095