BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	85.00	86.17	83.19	84.89	84.89	-4.09%	1,379,714
Mar 12, 2026	88.26	90.27	85.65	88.51	88.51	0.97%	3,709,168
Mar 11, 2026	87.08	89.69	87.05	87.66	87.66	-0.67%	417,704
Mar 10, 2026	88.56	89.12	87.33	88.25	88.25	3.40%	882,340
Mar 9, 2026	84.51	85.44	82.97	85.35	85.35	-1.67%	3,912,071
Mar 6, 2026	88.16	88.42	84.87	86.80	86.80	-1.26%	112,547
Mar 5, 2026	88.66	90.01	86.84	87.91	87.91	-1.58%	341,345
Mar 4, 2026	88.00	90.32	87.60	89.32	89.32	-0.55%	480,707
Mar 3, 2026	89.00	90.22	86.70	89.81	89.81	-2.42%	158,013
Mar 2, 2026	92.29	93.34	91.11	92.04	92.04	-4.25%	180,160
Feb 27, 2026	96.31	97.35	94.22	96.12	96.12	-0.35%	65,486
Feb 26, 2026	96.50	96.86	95.80	96.46	96.46	0.23%	16,127
Feb 25, 2026	95.00	96.58	94.48	96.24	96.24	1.83%	520,706
Feb 24, 2026	94.91	96.72	92.98	94.51	94.51	-2.02%	762,232
Feb 23, 2026	95.60	97.10	94.73	96.46	96.46	2.42%	497,450
Feb 20, 2026	94.31	95.03	93.52	94.18	94.18	2.26%	293,482
Feb 19, 2026	94.26	94.87	91.37	92.10	92.10	-2.15%	2,018,461
Feb 18, 2026	93.91	94.65	92.50	94.13	94.13	2.61%	439,479
Feb 17, 2026	90.00	92.43	89.83	91.73	91.73	1.31%	532,460
Feb 16, 2026	89.80	91.49	90.06	90.54	90.54	-0.91%	1,381,909
Feb 13, 2026	90.82	93.03	88.51	91.37	91.37	-0.24%	1,813,839
Feb 12, 2026	93.63	96.18	90.78	91.59	91.59	-1.20%	308,769
Feb 11, 2026	91.93	95.59	91.24	92.70	92.70	-1.75%	411,263
Feb 10, 2026	94.29	94.98	91.73	94.35	94.35	1.40%	138,983
Feb 9, 2026	93.77	94.39	92.14	93.05	93.05	0.92%	1,591,325
Feb 6, 2026	90.87	93.59	91.51	92.20	92.20	-2.95%	98,700
Feb 5, 2026	94.27	95.48	91.30	95.00	95.00	3.51%	877,798
Feb 4, 2026	92.76	93.59	89.29	91.78	91.78	-0.85%	1,595,363
Feb 3, 2026	93.14	93.69	91.79	92.57	92.57	1.50%	383,814
Feb 2, 2026	89.71	92.48	89.72	91.21	91.21	0.23%	1,078,092
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%	45,405
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