FRA:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	93.21	93.80	92.83	93.75	-	-0.27%	303
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
May 6, 2026	89.60	94.70	89.60	93.29	90.61	3.99%	1,174
May 5, 2026	87.28	89.71	87.28	89.71	87.13	2.15%	3,092
May 4, 2026	89.41	89.41	87.68	87.82	85.30	-1.53%	1,865
Apr 30, 2026	89.04	89.26	85.93	89.18	86.62	-0.91%	2,295
Apr 29, 2026	91.63	91.63	90.00	90.00	87.41	-1.10%	2,447
Apr 28, 2026	89.95	91.00	89.95	91.00	88.38	1.39%	1,272
Apr 27, 2026	89.07	90.58	89.07	89.75	87.17	0.43%	687
Apr 24, 2026	89.63	89.63	88.65	89.37	86.80	-0.28%	1,195
Apr 23, 2026	90.06	90.06	89.38	89.62	87.04	-1.42%	350
Apr 22, 2026	92.24	92.24	90.91	90.91	88.30	-1.71%	1,771
Apr 21, 2026	93.05	93.45	92.49	92.49	89.83	-0.27%	705
Apr 20, 2026	92.43	93.15	91.56	92.74	90.07	-1.52%	2,094
Apr 17, 2026	90.32	94.40	90.15	94.17	91.46	3.53%	849
Apr 16, 2026	91.71	91.78	90.80	90.96	88.35	-0.30%	3,518
Apr 15, 2026	90.92	91.23	90.48	91.23	88.61	0.07%	422
Apr 14, 2026	90.10	91.17	90.07	91.17	88.55	0.74%	1,837
Apr 13, 2026	88.88	90.50	88.88	90.50	87.90	-0.39%	1,584
Apr 10, 2026	90.14	90.85	89.79	90.85	88.24	2.23%	450
Apr 9, 2026	89.76	89.76	88.75	88.87	86.32	-1.12%	533
Apr 8, 2026	88.02	90.41	88.02	89.88	87.30	7.91%	2,821
Apr 7, 2026	83.69	84.82	83.29	83.29	80.90	-0.29%	999
Apr 2, 2026	83.79	83.79	81.59	83.53	81.13	-2.74%	1,347
Apr 1, 2026	83.50	85.96	83.50	85.88	83.41	4.10%	3,847
Mar 31, 2026	81.09	82.50	80.96	82.50	80.13	2.23%	590
Mar 30, 2026	80.72	80.84	79.81	80.70	78.38	0.19%	1,517
Mar 27, 2026	82.01	82.51	80.55	80.55	78.24	-1.49%	6,086
Mar 26, 2026	83.63	83.63	81.71	81.77	79.42	-3.30%	1,070
Mar 25, 2026	83.96	84.62	83.89	84.56	82.13	2.01%	2,644
Mar 24, 2026	83.54	83.54	82.42	82.89	80.51	-0.48%	975
Mar 23, 2026	80.73	84.85	79.00	83.29	80.90	1.55%	2,112