FRA:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	107.02	107.02	104.50	104.50	104.50	-2.10%	265
Aug 24, 2026	107.14	107.14	106.40	106.74	106.74	-0.15%	200
Aug 21, 2026	105.86	107.44	105.86	106.90	106.90	0.89%	659
Aug 20, 2026	106.98	106.98	105.88	105.96	105.96	-0.90%	303
Aug 19, 2026	108.50	109.24	106.92	106.92	106.92	-3.15%	1,747
Aug 18, 2026	110.36	110.40	109.84	110.40	110.40	-0.54%	375
Aug 17, 2026	112.34	112.34	111.00	111.00	111.00	-0.86%	1,670
Aug 14, 2026	112.56	112.56	111.62	111.96	111.96	-0.90%	466
Aug 13, 2026	111.88	113.56	111.88	112.98	112.98	1.20%	640
Aug 12, 2026	111.32	111.88	111.32	111.64	111.64	-0.25%	1,144
Aug 11, 2026	112.44	112.44	111.08	111.92	111.92	-0.78%	1,125
Aug 10, 2026	112.22	112.80	111.64	112.80	112.80	0.37%	2,283
Aug 7, 2026	112.28	112.88	111.80	112.38	112.38	-0.86%	575
Aug 6, 2026	112.16	113.36	112.16	113.36	113.36	1.61%	437
Aug 5, 2026	112.22	112.30	111.16	111.56	111.56	-0.07%	1,163
Aug 4, 2026	112.08	112.22	111.04	111.64	111.64	0.49%	1,821
Aug 3, 2026	110.42	111.50	110.42	111.10	111.10	1.02%	777
Jul 31, 2026	108.60	110.00	108.26	109.98	109.98	0.92%	3,386
Jul 30, 2026	105.46	108.98	105.46	108.98	108.98	1.87%	367
Jul 29, 2026	108.14	108.28	106.88	106.98	106.98	-1.09%	801
Jul 28, 2026	107.76	108.48	107.56	108.16	108.16	-0.26%	2,362
Jul 27, 2026	107.34	108.72	107.28	108.44	108.44	2.77%	1,724
Jul 24, 2026	103.72	106.00	103.72	105.52	105.52	1.74%	552
Jul 23, 2026	106.44	106.44	103.72	103.72	103.72	-2.77%	405
Jul 22, 2026	105.04	106.68	105.04	106.68	106.68	1.50%	328
Jul 21, 2026	103.24	105.10	103.24	105.10	105.10	1.86%	95
Jul 20, 2026	101.78	103.18	101.78	103.18	103.18	1.74%	400
Jul 17, 2026	101.68	101.68	101.40	101.42	101.42	-0.88%	338
Jul 16, 2026	102.76	103.16	102.00	102.32	102.32	-0.27%	607
Jul 15, 2026	102.30	102.78	101.90	102.60	102.60	0.29%	420
Jul 14, 2026	100.24	102.30	100.24	102.30	102.30	1.69%	1,175
Jul 13, 2026	99.94	101.66	99.94	100.60	100.60	0.10%	664
Jul 10, 2026	99.40	100.62	99.40	100.50	100.50	0.77%	475
Jul 9, 2026	99.35	99.91	99.35	99.73	99.73	0.82%	393
Jul 8, 2026	100.80	100.80	97.39	98.92	98.92	-2.81%	366
Jul 7, 2026	102.94	102.94	101.78	101.78	101.78	-1.20%	326
Jul 6, 2026	102.44	103.42	102.40	103.02	103.02	0.55%	1,181
Jul 3, 2026	101.82	103.00	101.82	102.46	102.46	0.47%	530
Jul 2, 2026	101.86	102.82	101.42	101.98	101.98	0.99%	845
Jul 1, 2026	101.94	101.94	100.34	100.98	100.98	-0.71%	600
Jun 30, 2026	100.82	101.70	100.82	101.70	101.70	0.53%	856
Jun 29, 2026	100.98	101.22	100.08	101.16	101.16	-1.04%	85
Jun 26, 2026	101.38	102.22	101.08	102.22	102.22	-0.14%	2,527
Jun 25, 2026	101.56	102.62	101.56	102.36	102.36	1.05%	1,487
Jun 24, 2026	100.98	102.64	100.98	101.30	101.30	0.06%	267
Jun 23, 2026	101.08	101.68	100.88	101.24	101.24	-0.73%	748
Jun 22, 2026	101.56	102.20	101.30	101.98	101.98	1.11%	1,221
Jun 19, 2026	99.85	100.86	99.85	100.86	100.86	0.06%	75
Jun 18, 2026	100.62	100.86	100.34	100.80	100.80	-0.20%	1,301
Jun 17, 2026	99.53	101.10	99.53	101.00	101.00	1.14%	1,610