BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	38.42	38.78	38.17	38.51	38.51	0.92%	567,018
Oct 30, 2025	38.25	38.48	38.00	38.16	38.16	-1.19%	562,510
Oct 29, 2025	38.98	39.11	38.35	38.62	38.62	-0.41%	436,649
Oct 28, 2025	38.87	38.93	38.51	38.78	38.78	-3.49%	293,531
Oct 27, 2025	40.29	40.49	40.12	40.18	40.18	1.20%	456,283
Oct 24, 2025	39.35	39.83	39.30	39.71	39.71	-0.36%	1,206,460
Oct 23, 2025	40.09	40.16	39.78	39.85	39.85	1.12%	927,889
Oct 22, 2025	39.24	39.75	39.22	39.41	39.41	0.54%	1,008,276
Oct 21, 2025	40.03	40.05	39.04	39.20	39.20	-2.44%	994,442
Oct 20, 2025	40.60	40.66	40.08	40.18	40.18	-8.87%	886,651
Oct 17, 2025	44.04	44.13	43.65	44.09	44.09	-2.37%	407,562
Oct 16, 2025	45.33	45.63	45.06	45.16	45.16	1.14%	348,559
Oct 15, 2025	44.94	45.09	44.35	44.65	44.65	0.63%	230,973
Oct 14, 2025	43.73	44.60	43.62	44.37	44.37	1.63%	491,869
Oct 13, 2025	43.32	43.76	43.30	43.66	43.66	0.18%	246,200
Oct 10, 2025	44.25	44.41	43.57	43.58	43.58	-0.39%	197,950
Oct 9, 2025	43.87	43.96	43.60	43.75	43.75	0.23%	460,047
Oct 8, 2025	43.65	43.83	43.51	43.65	43.65	0.23%	273,046
Oct 7, 2025	43.84	43.86	43.47	43.55	43.55	-1.45%	159,791
Oct 6, 2025	44.15	44.43	44.10	44.19	44.19	-3.81%	297,094
Oct 3, 2025	45.58	45.94	45.52	45.94	45.94	0.79%	146,018
Oct 2, 2025	45.78	45.81	45.27	45.58	45.58	-1.24%	174,984
Oct 1, 2025	45.99	46.27	45.87	46.15	46.15	1.38%	120,843
Sep 30, 2025	45.33	45.56	45.25	45.52	45.52	0.14%	189,508
Sep 29, 2025	45.50	45.62	45.36	45.46	45.46	0.17%	130,039
Sep 26, 2025	45.13	45.52	45.13	45.38	45.38	1.34%	169,919
Sep 25, 2025	44.67	44.78	44.23	44.78	44.78	-2.63%	166,416
Sep 24, 2025	45.85	46.45	45.85	45.99	44.48	-1.88%	182,976
Sep 23, 2025	46.61	47.31	46.61	46.87	45.33	0.67%	111,977
Sep 22, 2025	46.49	46.68	46.18	46.56	45.03	-0.72%	152,129
Sep 19, 2025	46.55	46.99	46.52	46.90	45.36	1.10%	164,730
Sep 18, 2025	46.04	46.45	45.95	46.39	44.86	1.02%	206,966
Sep 17, 2025	45.90	46.47	45.71	45.92	44.41	-2.53%	209,686
Sep 16, 2025	47.01	47.15	46.73	47.11	45.56	-0.51%	197,243
Sep 15, 2025	47.36	47.44	47.16	47.35	45.79	1.57%	418,117
Sep 12, 2025	46.15	46.67	46.11	46.62	45.09	-0.36%	198,363
Sep 11, 2025	46.35	46.81	46.32	46.79	45.25	2.09%	177,944
Sep 10, 2025	45.70	45.88	45.64	45.83	44.32	0.26%	237,597
Sep 9, 2025	45.25	45.83	45.23	45.71	44.21	1.24%	145,975
Sep 8, 2025	45.16	45.21	44.83	45.15	43.67	0.87%	141,344
Sep 5, 2025	45.22	45.31	44.72	44.76	43.29	-1.26%	275,049
Sep 4, 2025	45.28	45.38	44.93	45.33	43.84	2.16%	130,339
Sep 3, 2025	44.41	44.70	44.32	44.37	42.91	-0.22%	230,168
Sep 2, 2025	43.92	44.57	43.83	44.47	43.01	-1.20%	155,044
Aug 29, 2025	44.49	45.09	44.42	45.01	43.53	0.11%	592,970
Aug 28, 2025	44.73	45.06	44.66	44.96	43.48	1.40%	355,805
Aug 27, 2025	44.12	44.51	44.01	44.34	42.88	-1.20%	811,139
Aug 26, 2025	44.27	44.96	43.74	44.88	43.40	-3.63%	1,497,360
Aug 25, 2025	48.66	48.79	46.55	46.57	45.04	-5.04%	179,570
Aug 22, 2025	48.31	49.06	48.31	49.04	47.43	1.91%	175,986