FRA:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	98.09	100.30	98.09	99.86	99.86	1.12%	1,380
Jun 15, 2026	98.50	98.75	98.44	98.75	98.75	2.20%	695
Jun 12, 2026	93.38	96.70	93.38	96.62	96.62	5.16%	4,459
Jun 11, 2026	91.50	92.64	91.50	91.88	91.88	0.51%	91
Jun 10, 2026	93.44	93.52	91.41	91.41	91.41	-2.69%	322
Jun 9, 2026	93.19	94.86	93.19	93.94	93.94	1.27%	1,460
Jun 8, 2026	91.69	92.76	91.69	92.76	92.76	-1.38%	50
Jun 5, 2026	93.93	94.26	93.73	94.06	94.06	0.36%	1,050
Jun 4, 2026	92.72	94.29	92.72	93.72	93.72	0.60%	412
Jun 3, 2026	93.93	93.93	93.16	93.16	93.16	-0.89%	1,130
Jun 2, 2026	92.73	95.00	92.73	94.00	94.00	1.42%	2,301
Jun 1, 2026	93.27	93.27	92.27	92.68	92.68	0.28%	564
May 29, 2026	91.90	93.28	91.90	92.42	92.42	0.90%	1,723
May 28, 2026	91.44	91.60	91.23	91.60	91.60	-0.40%	632
May 27, 2026	92.00	92.89	91.72	91.97	91.97	-0.34%	2,483
May 26, 2026	91.80	92.57	91.80	92.28	92.28	0.69%	1,220
May 25, 2026	90.51	91.65	90.51	91.65	91.65	2.89%	1,500
May 22, 2026	89.99	89.99	89.08	89.08	89.08	-1.11%	1,575
May 21, 2026	88.96	90.12	88.28	90.08	90.08	1.21%	2,365
May 20, 2026	87.33	89.00	86.30	89.00	89.00	1.56%	2,582
May 19, 2026	88.06	88.69	87.49	87.63	87.63	-0.06%	1,585
May 18, 2026	87.07	87.68	85.95	87.68	87.68	0.94%	2,469
May 15, 2026	90.40	90.86	89.18	89.43	86.86	-3.10%	4,472
May 14, 2026	91.87	92.29	91.87	92.29	89.64	1.02%	161
May 13, 2026	91.79	91.79	89.63	91.36	88.73	0.78%	1,459
May 12, 2026	92.19	92.19	90.65	90.65	88.04	-2.64%	268
May 11, 2026	91.25	93.11	91.25	93.11	90.43	1.87%	1,235
May 8, 2026	91.94	91.94	91.40	91.40	88.77	-1.19%	968
May 7, 2026	93.94	94.16	92.50	92.50	89.84	-0.85%	1,149