FRA:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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