BNP Paribas SA (LON:0HB5)
London · Delayed Price · Currency is GBP · Price in EUR 76.51
-3.40 (-4.26%)
At close: Aug 1, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.78 | 79.70 | 75.90 | 76.51 | 76.51 | -4.26% | 595,402 |
| Jul 31, 2025 | 79.80 | 80.32 | 78.99 | 79.91 | 79.91 | 1.80% | 1,184,535 |
| Jul 30, 2025 | 77.71 | 79.31 | 78.22 | 78.50 | 78.50 | 0.03% | 975,366 |
| Jul 29, 2025 | 77.80 | 79.04 | 77.51 | 78.48 | 78.48 | -1.90% | 206,383 |
| Jul 28, 2025 | 80.16 | 80.10 | 77.21 | 80.00 | 80.00 | 1.27% | 332,277 |
| Jul 25, 2025 | 79.02 | 79.20 | 78.16 | 79.00 | 79.00 | 0.07% | 1,049,104 |
| Jul 24, 2025 | 80.00 | 81.01 | 78.27 | 78.95 | 78.95 | 0.40% | 203,128 |
| Jul 23, 2025 | 78.04 | 78.83 | 77.64 | 78.63 | 78.63 | 2.01% | 871,500 |
| Jul 22, 2025 | 77.47 | 77.72 | 76.69 | 77.08 | 77.08 | -0.85% | 926,831 |
| Jul 21, 2025 | 77.80 | 77.77 | 76.43 | 77.74 | 77.74 | -0.13% | 58,583 |
| Jul 18, 2025 | 78.00 | 77.84 | 76.75 | 77.84 | 77.84 | 0.89% | 151,943 |
| Jul 17, 2025 | 76.42 | 77.15 | 76.03 | 77.15 | 77.15 | 1.05% | 107,590 |
| Jul 16, 2025 | 76.11 | 76.91 | 73.65 | 76.35 | 76.35 | -0.06% | 484,991 |
| Jul 15, 2025 | 76.89 | 77.00 | 76.03 | 76.39 | 76.39 | -0.38% | 2,554,421 |
| Jul 14, 2025 | 75.25 | 76.70 | 75.47 | 76.68 | 76.68 | 0.10% | 257,452 |
| Jul 11, 2025 | 78.11 | 78.17 | 75.98 | 76.60 | 76.60 | -3.28% | 288,204 |
| Jul 10, 2025 | 79.17 | 79.21 | 77.87 | 79.20 | 79.20 | 0.42% | 1,237,090 |
| Jul 9, 2025 | 77.06 | 78.87 | 76.91 | 78.87 | 78.87 | 3.22% | 79,178 |
| Jul 8, 2025 | 76.40 | 76.42 | 75.49 | 76.41 | 76.41 | 0.62% | 743,128 |
| Jul 7, 2025 | 74.69 | 77.16 | 74.01 | 75.94 | 75.94 | 1.42% | 106,704 |
| Jul 4, 2025 | 76.18 | 76.45 | 74.62 | 74.88 | 74.88 | -2.42% | 304,142 |
| Jul 3, 2025 | 76.96 | 77.01 | 76.26 | 76.74 | 76.74 | 0.31% | 319,158 |
| Jul 2, 2025 | 76.00 | 77.13 | 72.38 | 76.50 | 76.50 | 1.73% | 2,355,902 |
| Jul 1, 2025 | 76.32 | 77.75 | 74.91 | 75.20 | 75.20 | -1.47% | 560,357 |
| Jun 30, 2025 | 77.21 | 77.20 | 75.63 | 76.32 | 76.32 | -0.75% | 226,860 |
| Jun 27, 2025 | 76.28 | 76.90 | 75.80 | 76.90 | 76.90 | 1.45% | 299,587 |
| Jun 26, 2025 | 75.76 | 76.28 | 75.24 | 75.80 | 75.80 | 0.67% | 1,073,924 |
| Jun 25, 2025 | 75.39 | 75.75 | 74.87 | 75.29 | 75.29 | -0.13% | 2,608,705 |
| Jun 24, 2025 | 74.71 | 75.82 | 74.48 | 75.39 | 75.39 | 1.88% | 2,247,740 |
| Jun 23, 2025 | 74.00 | 74.23 | 72.67 | 74.00 | 74.00 | -0.40% | 1,641,722 |
| Jun 20, 2025 | 75.40 | 75.94 | 74.09 | 74.30 | 74.30 | -0.69% | 221,346 |
| Jun 19, 2025 | 76.00 | 76.31 | 74.60 | 74.82 | 74.82 | -2.29% | 481,683 |
| Jun 18, 2025 | 75.99 | 76.64 | 75.71 | 76.57 | 76.57 | 0.76% | 183,809 |
| Jun 17, 2025 | 76.59 | 76.75 | 75.40 | 75.99 | 75.99 | -1.95% | 893,901 |
| Jun 16, 2025 | 75.83 | 77.76 | 74.05 | 77.50 | 77.50 | 2.95% | 435,840 |
| Jun 13, 2025 | 75.26 | 75.83 | 75.09 | 75.28 | 75.28 | -1.66% | 66,297 |
| Jun 12, 2025 | 75.47 | 77.04 | 75.32 | 76.55 | 76.55 | 0.37% | 225,827 |
| Jun 11, 2025 | 76.51 | 76.81 | 75.64 | 76.27 | 76.27 | -0.88% | 52,471 |
| Jun 10, 2025 | 78.55 | 80.05 | 75.96 | 76.95 | 76.95 | -2.05% | 217,542 |
| Jun 9, 2025 | 78.24 | 79.22 | 76.02 | 78.56 | 78.56 | 0.54% | 812,924 |
| Jun 6, 2025 | 77.72 | 79.74 | 76.02 | 78.14 | 78.14 | 0.82% | 868,080 |
| Jun 5, 2025 | 76.82 | 77.66 | 76.65 | 77.50 | 77.50 | 0.97% | 155,003 |
| Jun 4, 2025 | 77.01 | 78.45 | 76.28 | 76.75 | 76.75 | -0.60% | 859,178 |
| Jun 3, 2025 | 76.80 | 77.24 | 75.89 | 77.22 | 77.22 | 0.66% | 390,220 |
| Jun 2, 2025 | 76.72 | 77.22 | 74.50 | 76.71 | 76.71 | -0.72% | 1,054,262 |
| May 30, 2025 | 77.18 | 77.70 | 76.80 | 77.26 | 77.26 | 0.56% | 2,323,244 |
| May 29, 2025 | 77.46 | 77.65 | 76.69 | 76.83 | 76.83 | -0.89% | 96,795 |
| May 28, 2025 | 77.54 | 77.92 | 76.58 | 77.52 | 77.52 | 0.13% | 32,284,350 |
| May 27, 2025 | 76.52 | 77.87 | 77.09 | 77.42 | 77.42 | 0.26% | 1,102,536 |
| May 26, 2025 | 76.91 | 77.43 | 76.76 | 77.22 | 77.22 | 2.13% | 6,916,117 |