BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	67.27	67.50	66.29	66.47	66.47	-2.74%	1,578,947
Nov 17, 2025	68.31	70.60	67.99	68.34	68.34	-0.71%	486,353
Nov 14, 2025	69.12	69.24	67.98	68.83	68.83	-1.33%	121,907
Nov 13, 2025	69.88	70.48	68.24	69.76	69.76	0.65%	149,475
Nov 12, 2025	68.18	70.07	68.02	69.31	69.31	2.53%	548,642
Nov 11, 2025	67.41	67.74	67.35	67.60	67.60	1.35%	956,040
Nov 10, 2025	66.61	67.65	65.81	66.70	66.70	1.86%	427,022
Nov 7, 2025	65.56	66.14	65.31	65.48	65.48	0.51%	1,941,042
Nov 6, 2025	65.98	66.26	65.12	65.15	65.15	-0.84%	172,652
Nov 5, 2025	66.86	66.33	65.49	65.70	65.70	0.54%	2,258,582
Nov 4, 2025	65.20	66.00	65.17	65.35	65.35	-1.43%	325,914
Nov 3, 2025	66.34	67.41	64.41	66.30	66.30	-0.75%	657,827
Oct 31, 2025	66.44	67.06	66.26	66.80	66.80	0.95%	1,508,741
Oct 30, 2025	67.51	67.26	65.72	66.17	66.17	-0.91%	883,212
Oct 29, 2025	66.85	67.54	66.66	66.78	66.78	-0.33%	1,172,187