BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	96.68	96.68	96.68	96.68	-	0.35%	587
Mar 19, 2026	95.03	97.39	95.03	96.34	96.34	-0.29%	3,860
Mar 18, 2026	99.93	99.93	96.63	96.63	96.63	-1.25%	7,588
Mar 17, 2026	101.98	101.98	97.55	97.85	97.85	-0.77%	5,495
Mar 16, 2026	97.04	100.09	95.99	98.61	98.61	1.49%	12,739
Mar 13, 2026	97.00	98.22	94.59	97.16	97.16	0.79%	3,741
Mar 12, 2026	99.75	99.75	96.40	96.40	96.40	-4.90%	27,250
Mar 11, 2026	100.95	106.30	100.95	101.37	101.37	-0.59%	6,614
Mar 10, 2026	103.45	103.45	101.97	101.97	101.97	0.43%	4,279
Mar 9, 2026	100.53	101.53	96.75	101.53	101.53	-0.41%	6,795
Mar 6, 2026	97.69	101.95	93.85	101.95	101.95	0.43%	3,393
Mar 5, 2026	101.79	104.74	100.00	101.52	101.52	0.76%	7,803
Mar 4, 2026	102.91	105.06	100.75	100.75	100.75	-1.17%	3,687
Mar 3, 2026	101.42	104.21	101.42	101.94	101.94	-7.84%	2,965
Mar 2, 2026	107.52	110.61	107.52	110.61	110.61	-0.91%	1,621
Feb 27, 2026	114.69	114.69	111.09	111.63	111.63	0.79%	3,077
Feb 26, 2026	115.25	116.00	110.75	110.75	110.75	0.17%	1,185
Feb 25, 2026	114.19	116.00	110.56	110.56	110.56	-3.18%	1,255
Feb 23, 2026	110.60	114.20	110.60	114.20	114.20	-0.69%	772
Feb 20, 2026	113.78	114.99	113.78	114.99	114.99	4.54%	579
Feb 19, 2026	113.54	113.54	108.72	110.00	110.00	-4.33%	5,360
Feb 18, 2026	112.99	114.98	112.30	114.98	114.98	5.03%	531,638
Feb 17, 2026	109.00	109.47	106.02	109.47	109.47	0.23%	5,365
Feb 12, 2026	109.21	109.21	109.21	109.21	109.21	-3.23%	20,176
Feb 11, 2026	112.86	112.86	112.86	112.86	112.86	7.23%	1,203
Feb 6, 2026	112.43	112.43	104.59	105.25	105.25	-1.64%	897
Feb 4, 2026	110.21	110.21	107.00	107.00	107.00	0.63%	9,105
Feb 3, 2026	108.50	108.50	106.33	106.33	106.33	-0.12%	21,303
Feb 2, 2026	107.50	109.09	106.46	106.46	106.46	4.01%	1,717
Jan 27, 2026	102.36	102.36	102.36	102.36	102.36	-0.51%	177
Jan 22, 2026	102.88	102.88	102.88	102.88	102.88	3.92%	250
Jan 20, 2026	102.79	102.79	99.00	99.00	99.00	-1.34%	636
Jan 16, 2026	100.34	100.34	100.34	100.34	100.34	4.11%	576
Jan 13, 2026	104.13	104.13	96.38	96.38	96.38	-5.58%	911
Jan 12, 2026	102.08	102.08	102.08	102.08	102.08	2.60%	551
Jan 9, 2026	100.00	100.00	99.49	99.49	99.49	3.87%	607
Jan 7, 2026	95.78	95.78	95.78	95.78	95.78	1.11%	386
Jan 5, 2026	93.33	94.73	93.33	94.73	94.73	-0.97%	2,172
Dec 30, 2025	95.66	95.66	95.66	95.66	95.66	0.73%	274
Dec 29, 2025	94.97	94.97	94.97	94.97	94.97	0.18%	369
Dec 26, 2025	94.80	94.80	94.80	94.80	94.80	1.30%	185
Dec 24, 2025	93.58	93.58	93.58	93.58	93.58	-0.76%	1,105
Dec 23, 2025	94.97	94.97	94.30	94.30	94.30	-1.77%	3,052
Dec 22, 2025	95.35	96.00	92.52	96.00	96.00	0.78%	12,456
Dec 19, 2025	95.25	95.26	94.26	95.26	95.26	-1.01%	4,726
Dec 18, 2025	95.46	96.23	95.46	96.23	96.23	5.76%	688
Dec 15, 2025	93.08	93.08	90.99	90.99	90.99	3.69%	578
Dec 9, 2025	87.75	87.75	87.75	87.75	87.75	-2.81%	217
Dec 8, 2025	88.90	90.28	88.90	90.28	90.28	4.25%	2,116
Dec 5, 2025	86.60	86.60	86.60	86.60	86.60	0.05%	1,736