FRA:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	82.90	83.84	82.00	82.65	82.65	-0.78%	2,050
Oct 22, 2026	85.64	85.64	82.56	83.30	83.30	-3.98%	2,134
Oct 21, 2026	86.89	87.49	86.50	86.75	86.75	0.01%	4,236
Oct 20, 2026	86.61	87.15	85.38	86.74	86.74	-0.17%	2,022
Oct 19, 2026	88.73	88.73	86.89	86.89	86.89	-2.12%	1,965
Oct 16, 2026	88.96	90.11	88.77	88.77	88.77	-0.25%	1,352
Oct 15, 2026	89.11	89.59	88.50	88.99	88.99	-0.64%	1,092
Oct 14, 2026	90.91	90.92	89.56	89.56	89.56	-1.07%	900
Oct 13, 2026	89.98	91.25	89.98	90.53	90.53	0.39%	852
Oct 12, 2026	90.30	90.65	90.18	90.18	90.18	-0.17%	612
Oct 9, 2026	90.27	90.33	89.94	90.33	90.33	0.93%	821
Oct 8, 2026	90.92	90.92	88.88	89.50	89.50	-1.90%	5,243
Oct 7, 2026	94.32	94.32	91.23	91.23	91.23	-3.70%	1,316
Oct 6, 2026	93.26	95.47	92.59	94.74	94.74	2.37%	791
Oct 5, 2026	91.65	92.55	89.95	92.55	92.55	0.78%	1,241
Oct 2, 2026	92.04	92.05	89.94	91.83	91.83	0.20%	569
Oct 1, 2026	94.51	94.51	91.48	91.65	91.65	-2.99%	949
Sep 30, 2026	97.98	97.98	94.47	94.47	94.47	-3.13%	4,846
Sep 29, 2026	98.62	98.62	97.50	97.52	97.52	-1.02%	338
Sep 28, 2026	99.17	99.44	98.27	98.52	98.52	-1.50%	945
Sep 25, 2026	99.18	100.02	99.18	100.02	100.02	2.23%	754
Sep 24, 2026	96.80	97.84	96.46	97.84	97.84	0.98%	5,085
Sep 23, 2026	101.70	102.42	100.12	100.12	96.89	-2.19%	629
Sep 22, 2026	101.16	102.54	100.50	102.36	99.06	0.71%	1,111
Sep 21, 2026	100.82	101.86	100.82	101.64	98.36	0.71%	208
Sep 18, 2026	103.42	103.42	100.00	100.92	97.66	-2.74%	549
Sep 17, 2026	102.08	103.76	101.92	103.76	100.41	1.49%	1,883
Sep 16, 2026	101.68	102.44	101.22	102.24	98.94	0.49%	430
Sep 15, 2026	102.48	102.66	100.30	101.74	98.46	-1.61%	1,107
Sep 14, 2026	103.34	103.64	102.52	103.40	100.06	0.37%	437
Sep 11, 2026	102.74	103.42	102.74	103.02	99.70	0.53%	10,170
Sep 10, 2026	102.90	103.58	102.44	102.48	99.17	-0.99%	273
Sep 9, 2026	103.12	103.50	101.50	103.50	100.16	0.49%	1,043
Sep 8, 2026	104.18	104.18	103.00	103.00	99.68	-1.59%	585
Sep 7, 2026	104.58	104.66	104.08	104.66	101.28	0.21%	319
Sep 4, 2026	104.08	104.44	103.68	104.44	101.07	0.69%	498
Sep 3, 2026	102.94	103.96	102.94	103.72	100.37	0.50%	807
Sep 2, 2026	102.00	103.20	102.00	103.20	99.87	0.72%	157
Sep 1, 2026	102.70	102.92	101.76	102.46	99.15	-0.14%	525
Aug 31, 2026	102.36	103.62	102.36	102.60	99.29	0.53%	656
Aug 28, 2026	101.08	102.44	101.08	102.06	98.77	1.55%	1,325
Aug 27, 2026	105.92	105.92	100.50	100.50	97.26	-5.53%	2,426
Aug 26, 2026	104.08	106.38	104.08	106.38	102.95	1.80%	1,780
Aug 25, 2026	107.02	107.02	104.50	104.50	101.13	-2.10%	265
Aug 24, 2026	107.14	107.14	106.40	106.74	103.30	-0.15%	200
Aug 21, 2026	105.86	107.44	105.86	106.90	103.45	0.89%	659
Aug 20, 2026	106.98	106.98	105.88	105.96	102.54	-0.90%	303
Aug 19, 2026	108.50	109.24	106.92	106.92	103.47	-3.15%	1,747
Aug 18, 2026	110.36	110.40	109.84	110.40	106.84	-0.54%	375
Aug 17, 2026	112.34	112.34	111.00	111.00	107.42	-0.86%	1,670