BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	53.15	53.33	52.51	52.92	52.92	-2.88%	386,763
Feb 12, 2026	55.05	55.05	53.86	54.49	54.49	-1.00%	1,245,124
Feb 11, 2026	55.31	56.02	54.58	55.04	55.04	-0.51%	633,323
Feb 10, 2026	55.95	56.07	55.07	55.32	55.32	-1.88%	304,721
Feb 9, 2026	55.15	56.50	55.10	56.38	56.38	1.88%	265,738
Feb 6, 2026	54.76	55.34	54.69	55.34	55.34	1.77%	207,272
Feb 5, 2026	54.14	54.57	53.81	54.38	54.38	1.32%	413,869
Feb 4, 2026	54.16	54.37	53.37	53.67	53.67	-1.40%	268,043
Feb 3, 2026	54.32	54.61	53.85	54.43	54.43	-0.69%	305,986
Feb 2, 2026	54.33	54.97	54.26	54.81	54.81	2.12%	392,768
Jan 30, 2026	54.15	54.25	53.58	53.67	53.67	-1.16%	1,707,679
Jan 29, 2026	54.63	54.64	53.64	54.30	54.30	0.80%	686,039
Jan 28, 2026	53.94	54.25	53.82	53.87	53.87	-0.70%	290,792
Jan 27, 2026	53.77	54.46	53.72	54.25	54.25	2.82%	252,122
Jan 26, 2026	52.53	52.80	52.51	52.76	52.76	0.98%	160,032
Jan 23, 2026	51.79	52.25	51.56	52.25	52.25	0.95%	164,295
Jan 22, 2026	51.61	52.00	51.41	51.76	51.76	1.91%	207,624
Jan 21, 2026	50.18	51.10	49.78	50.79	50.79	0.95%	481,264
Jan 20, 2026	50.09	50.76	50.05	50.31	50.31	-0.67%	230,519
Jan 16, 2026	50.38	50.70	50.05	50.65	50.65	0.18%	368,351
Jan 15, 2026	50.51	50.88	50.44	50.56	50.56	-0.30%	1,061,675
Jan 14, 2026	50.97	51.03	50.34	50.71	50.71	0.38%	696,623
Jan 13, 2026	50.60	50.78	50.41	50.52	50.52	-0.53%	699,899
Jan 12, 2026	51.02	51.19	50.64	50.79	50.79	0.40%	476,231
Jan 9, 2026	49.94	50.85	49.58	50.59	50.59	4.89%	487,400
Jan 8, 2026	47.75	48.29	47.61	48.23	48.23	3.52%	235,612
Jan 7, 2026	47.39	47.39	46.57	46.59	46.59	-1.21%	589,730
Jan 6, 2026	48.00	48.01	46.92	47.16	47.16	-1.93%	257,474
Jan 5, 2026	47.47	48.22	47.47	48.09	48.09	-0.33%	219,438
Jan 2, 2026	48.04	48.25	47.90	48.25	48.25	1.79%	197,394
Dec 31, 2025	47.11	47.80	46.47	47.40	47.40	-0.52%	79,090
Dec 30, 2025	47.99	47.99	47.62	47.65	47.65	0.76%	139,501
Dec 29, 2025	47.43	47.66	47.12	47.29	47.29	-1.03%	160,882
Dec 26, 2025	47.25	47.97	47.25	47.78	47.78	0.36%	110,524
Dec 24, 2025	48.55	48.55	46.66	47.61	47.61	0.23%	72,300
Dec 23, 2025	46.90	47.64	46.90	47.50	47.50	0.76%	190,075
Dec 22, 2025	46.70	47.42	46.70	47.14	47.14	0.13%	301,141
Dec 19, 2025	47.80	47.80	47.08	47.08	47.08	0.53%	222,865
Dec 18, 2025	47.09	47.34	46.82	46.83	46.83	-0.09%	293,444
Dec 17, 2025	46.88	47.24	46.64	46.87	46.87	1.11%	123,906
Dec 16, 2025	46.62	47.30	46.18	46.36	46.36	-0.57%	243,143
Dec 15, 2025	46.31	46.77	46.31	46.62	46.62	1.35%	409,468
Dec 12, 2025	47.39	47.39	45.64	46.00	46.00	-0.97%	442,839
Dec 11, 2025	46.19	46.58	45.84	46.45	46.45	2.29%	296,264
Dec 10, 2025	44.97	45.68	44.86	45.41	45.41	1.00%	129,311
Dec 9, 2025	45.06	45.70	44.88	44.96	44.96	0.97%	166,177
Dec 8, 2025	44.27	44.64	44.04	44.53	44.53	1.20%	382,708
Dec 5, 2025	44.31	44.36	43.90	44.00	44.00	-0.14%	171,810
Dec 4, 2025	43.90	44.36	43.90	44.06	44.06	0.80%	201,258
Dec 3, 2025	43.67	43.78	43.12	43.71	43.71	0.28%	795,511