BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	90.20	91.21	89.86	91.00	91.00	0.96%	954,573
Jan 29, 2026	90.67	91.41	89.93	90.13	90.13	-0.39%	817,768
Jan 28, 2026	90.40	90.76	89.39	90.49	90.49	0.38%	1,116,556
Jan 27, 2026	89.00	90.40	88.73	90.15	90.15	1.91%	1,169,900
Jan 26, 2026	88.14	88.90	85.73	88.46	88.46	0.43%	408,354
Jan 23, 2026	87.69	88.60	87.54	88.09	88.09	-0.10%	637,417
Jan 22, 2026	87.00	89.68	86.63	88.18	88.18	2.62%	45,301
Jan 21, 2026	86.33	86.50	84.67	85.93	85.93	-0.22%	287,419
Jan 20, 2026	86.40	86.54	85.16	86.12	86.12	-0.38%	454,458
Jan 19, 2026	85.31	86.85	83.92	86.45	86.45	-0.63%	298,220
Jan 16, 2026	87.00	87.70	86.48	87.00	87.00	-0.58%	87,366
Jan 15, 2026	87.04	88.50	84.88	87.51	87.51	0.74%	314,225
Jan 14, 2026	87.00	87.86	86.79	86.87	86.87	-1.05%	1,125,806
Jan 13, 2026	88.00	87.79	86.41	87.79	87.79	0.88%	607,942
Jan 12, 2026	86.37	87.86	85.45	87.03	87.03	2.15%	800,947
Jan 9, 2026	84.00	87.26	80.70	85.20	85.20	3.27%	447,200
Jan 8, 2026	81.00	82.50	80.78	82.50	82.50	1.24%	1,357,830
Jan 7, 2026	81.72	81.72	79.66	81.49	81.49	1.14%	2,640,541
Jan 6, 2026	82.49	82.84	80.31	80.57	80.57	-1.59%	26,723
Jan 5, 2026	82.66	82.68	81.11	81.87	81.87	1.78%	404,116
Jan 2, 2026	80.44	82.91	80.12	80.44	80.44	-0.37%	476,203
Dec 31, 2025	81.40	81.37	80.54	80.74	80.74	-0.71%	12,367
Dec 30, 2025	80.13	81.51	76.93	81.32	81.32	1.18%	13,279
Dec 29, 2025	80.78	80.99	80.09	80.37	80.37	-0.45%	1,695,000
Dec 24, 2025	80.49	80.89	80.40	80.73	80.73	0.01%	97,318
Dec 23, 2025	80.25	80.85	79.77	80.72	80.72	0.50%	1,227,770
Dec 22, 2025	80.85	80.77	79.85	80.32	80.32	-0.35%	824,594
Dec 19, 2025	80.58	81.08	80.28	80.60	80.60	0.05%	458,093
Dec 18, 2025	79.00	80.64	79.26	80.56	80.56	0.57%	1,303,263
Dec 17, 2025	79.33	80.15	76.83	80.10	80.10	1.42%	1,864,524
Dec 16, 2025	79.51	79.98	78.80	78.98	78.98	-0.47%	1,404,037
Dec 15, 2025	78.00	79.45	78.55	79.35	79.35	1.61%	993,362
Dec 12, 2025	79.45	80.28	78.09	78.09	78.09	1.52%	585,272
Dec 11, 2025	76.81	78.91	75.41	76.92	76.92	-0.12%	2,477,877
Dec 10, 2025	77.11	77.68	76.96	77.01	77.01	-0.84%	852,702
Dec 9, 2025	76.87	77.88	75.55	77.66	77.66	2.78%	184,185
Dec 8, 2025	75.56	76.53	75.44	75.56	75.56	0.08%	547,478
Dec 5, 2025	75.95	76.65	75.39	75.50	75.50	0.33%	147,854
Dec 4, 2025	75.51	75.92	73.05	75.25	75.25	1.35%	2,293,318
Dec 3, 2025	75.02	75.37	74.22	74.25	74.25	-1.11%	1,564,275
Dec 2, 2025	73.77	75.09	72.73	75.08	75.08	1.89%	135,820
Dec 1, 2025	73.73	74.45	73.44	73.69	73.69	-	44,799
Nov 28, 2025	73.05	73.98	73.11	73.69	73.69	1.68%	508,811
Nov 27, 2025	72.47	73.50	70.22	72.47	72.47	-0.04%	3,568,561
Nov 26, 2025	72.01	74.12	71.59	72.50	72.50	0.83%	607,186
Nov 25, 2025	70.36	72.25	70.13	71.90	71.90	1.67%	1,622,638
Nov 24, 2025	71.00	71.54	70.30	70.72	70.72	0.60%	1,037,621
Nov 21, 2025	69.00	70.47	68.65	70.30	70.30	-0.99%	840,526
Nov 20, 2025	70.76	71.36	68.50	71.00	71.00	6.11%	1,036,889
Nov 19, 2025	66.99	68.66	64.00	66.91	66.91	0.66%	1,645,388