BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	94.42	95.51	94.06	95.51	95.51	1.89%	1,105
Feb 19, 2026	93.99	94.77	93.67	93.74	93.74	-0.90%	3,071
Feb 18, 2026	93.00	94.86	93.00	94.59	94.59	1.83%	2,352
Feb 17, 2026	90.69	92.89	90.63	92.89	92.89	2.43%	1,203
Feb 16, 2026	89.97	91.37	89.97	90.69	90.69	0.83%	1,164
Feb 13, 2026	91.39	91.55	88.65	89.94	89.94	-2.70%	4,182
Feb 12, 2026	93.30	93.99	91.51	92.44	92.44	-0.13%	2,399
Feb 11, 2026	93.05	93.41	92.50	92.56	92.56	-0.40%	330
Feb 10, 2026	94.18	94.42	92.93	92.93	92.93	-1.82%	1,607
Feb 9, 2026	94.04	94.65	92.35	94.65	94.65	0.58%	4,296
Feb 6, 2026	91.75	94.10	91.75	94.10	94.10	2.43%	578
Feb 5, 2026	91.62	95.08	91.47	91.87	91.87	1.27%	2,953
Feb 4, 2026	91.78	92.48	90.72	90.72	90.72	-0.95%	1,860
Feb 3, 2026	92.63	93.63	91.59	91.59	91.59	-1.04%	2,937
Feb 2, 2026	89.58	92.57	89.58	92.55	92.55	1.92%	1,707
Jan 30, 2026	90.43	90.93	90.42	90.81	90.81	0.36%	1,891
Jan 29, 2026	90.76	90.80	90.00	90.48	90.48	-0.04%	1,640
Jan 28, 2026	90.50	90.72	89.66	90.52	90.52	0.03%	1,967
Jan 27, 2026	88.70	90.49	88.70	90.49	90.49	1.90%	1,878
Jan 26, 2026	88.42	88.80	88.00	88.80	88.80	0.19%	814
Jan 23, 2026	88.06	88.63	87.50	88.63	88.63	0.48%	2,021
Jan 22, 2026	86.44	88.25	86.44	88.21	88.21	1.19%	1,313
Jan 21, 2026	85.92	87.17	84.90	87.17	87.17	1.29%	2,098
Jan 20, 2026	86.08	86.16	85.55	86.06	86.06	-0.78%	2,194
Jan 19, 2026	85.20	86.74	85.02	86.74	86.74	-0.44%	6,353
Jan 16, 2026	86.85	87.52	86.56	87.12	87.12	-0.46%	1,793
Jan 15, 2026	87.33	87.81	87.16	87.52	87.52	-0.13%	1,294
Jan 14, 2026	86.26	87.72	86.26	87.63	87.63	1.14%	4,755
Jan 13, 2026	86.97	87.53	86.42	86.64	86.64	-0.63%	2,105
Jan 12, 2026	86.82	87.64	85.53	87.19	87.19	0.61%	2,793
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