FRA:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	102.10	102.10	101.70	101.70	-	-0.64%	51
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
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