FRA:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	91.79	91.79	89.63	91.36	91.36	0.78%	1,459
May 12, 2026	92.19	92.19	90.65	90.65	90.65	-2.64%	268
May 11, 2026	91.25	93.11	91.25	93.11	93.11	1.87%	1,235
May 8, 2026	91.94	91.94	91.40	91.40	91.40	-1.19%	968
May 7, 2026	93.94	94.16	92.50	92.50	92.50	-0.85%	1,149
May 6, 2026	89.60	94.70	89.60	93.29	93.29	3.99%	1,174
May 5, 2026	87.28	89.71	87.28	89.71	89.71	2.15%	3,092
May 4, 2026	89.41	89.41	87.68	87.82	87.82	-1.53%	1,865
Apr 30, 2026	89.04	89.26	85.93	89.18	89.18	-0.91%	2,295
Apr 29, 2026	91.63	91.63	90.00	90.00	90.00	-1.10%	2,447
Apr 28, 2026	89.95	91.00	89.95	91.00	91.00	1.39%	1,272
Apr 27, 2026	89.07	90.58	89.07	89.75	89.75	0.43%	687
Apr 24, 2026	89.63	89.63	88.65	89.37	89.37	-0.28%	1,195
Apr 23, 2026	90.06	90.06	89.38	89.62	89.62	-1.42%	350
Apr 22, 2026	92.24	92.24	90.91	90.91	90.91	-1.71%	1,771
Apr 21, 2026	93.05	93.45	92.49	92.49	92.49	-0.27%	705
Apr 20, 2026	92.43	93.15	91.56	92.74	92.74	-1.52%	2,094
Apr 17, 2026	90.32	94.40	90.15	94.17	94.17	3.53%	849
Apr 16, 2026	91.71	91.78	90.80	90.96	90.96	-0.30%	3,518
Apr 15, 2026	90.92	91.23	90.48	91.23	91.23	0.07%	422
Apr 14, 2026	90.10	91.17	90.07	91.17	91.17	0.74%	1,837
Apr 13, 2026	88.88	90.50	88.88	90.50	90.50	-0.39%	1,584
Apr 10, 2026	90.14	90.85	89.79	90.85	90.85	2.23%	450
Apr 9, 2026	89.76	89.76	88.75	88.87	88.87	-1.12%	533
Apr 8, 2026	88.02	90.41	88.02	89.88	89.88	7.91%	2,821
Apr 7, 2026	83.69	84.82	83.29	83.29	83.29	-0.29%	999
Apr 2, 2026	83.79	83.79	81.59	83.53	83.53	-2.74%	1,347
Apr 1, 2026	83.50	85.96	83.50	85.88	85.88	4.10%	3,847
Mar 31, 2026	81.09	82.50	80.96	82.50	82.50	2.23%	590
Mar 30, 2026	80.72	80.84	79.81	80.70	80.70	0.19%	1,517
Mar 27, 2026	82.01	82.51	80.55	80.55	80.55	-1.49%	6,086
Mar 26, 2026	83.63	83.63	81.71	81.77	81.77	-3.30%	1,070
Mar 25, 2026	83.96	84.62	83.89	84.56	84.56	2.01%	2,644
Mar 24, 2026	83.54	83.54	82.42	82.89	82.89	-0.48%	975
Mar 23, 2026	80.73	84.85	79.00	83.29	83.29	1.55%	2,112
Mar 20, 2026	84.60	85.46	81.74	82.02	82.02	-3.73%	1,364
Mar 19, 2026	86.20	86.20	83.53	85.20	85.20	-2.24%	2,159
Mar 18, 2026	87.35	88.00	86.83	87.15	87.15	1.46%	660
Mar 17, 2026	84.63	87.04	84.63	85.90	85.90	0.90%	675
Mar 16, 2026	85.13	85.69	84.00	85.13	85.13	0.02%	1,268
Mar 13, 2026	85.40	86.02	83.89	85.11	85.11	-0.99%	3,597
Mar 12, 2026	88.65	88.65	85.96	85.96	85.96	-4.16%	1,637
Mar 11, 2026	87.82	89.69	87.81	89.69	89.69	3.09%	951
Mar 10, 2026	87.02	88.96	87.00	87.00	87.00	1.33%	2,158
Mar 9, 2026	84.30	86.00	83.21	85.86	85.86	-1.92%	10,412
Mar 6, 2026	87.83	87.83	84.85	87.54	87.54	-0.08%	3,849
Mar 5, 2026	88.88	89.53	86.00	87.61	87.61	-2.58%	3,609
Mar 4, 2026	87.91	90.07	87.58	89.93	89.93	-0.08%	1,160
Mar 3, 2026	91.23	91.23	86.83	90.00	90.00	-3.47%	4,713
Mar 2, 2026	91.57	93.41	90.12	93.24	93.24	-2.11%	2,441