BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.92	42.93	42.32	42.51	42.51	-1.32%	449,983
Mar 27, 2025	43.16	43.34	42.89	43.08	43.08	-0.02%	112,702
Mar 26, 2025	43.43	43.76	42.98	43.09	43.09	-2.42%	368,161
Mar 25, 2025	43.84	44.29	43.74	44.16	44.16	2.75%	384,786
Mar 24, 2025	43.44	43.48	42.74	42.98	42.98	-0.37%	273,040
Mar 21, 2025	43.04	43.44	43.01	43.14	43.14	0.37%	295,951
Mar 20, 2025	42.67	43.05	42.53	42.98	42.98	-2.65%	639,729
Mar 19, 2025	43.80	44.30	43.77	44.15	44.15	0.30%	1,047,675
Mar 18, 2025	43.66	44.06	43.51	44.02	44.02	2.97%	302,523
Mar 17, 2025	42.14	42.80	42.14	42.75	42.75	3.19%	461,471
Mar 14, 2025	41.17	41.52	41.01	41.43	41.43	3.81%	211,015
Mar 13, 2025	39.98	40.17	39.80	39.91	39.91	-0.94%	234,568
Mar 12, 2025	40.55	40.63	40.10	40.29	40.29	-0.15%	320,740
Mar 11, 2025	40.19	40.55	39.46	40.35	40.35	-	298,168
Mar 10, 2025	40.73	40.82	40.05	40.35	40.35	-3.70%	646,561
Mar 7, 2025	41.59	41.96	41.36	41.90	41.90	1.70%	225,634
Mar 6, 2025	41.52	42.04	41.12	41.20	41.20	1.38%	548,146
Mar 5, 2025	40.08	40.75	40.08	40.64	40.64	4.23%	429,487
Mar 4, 2025	37.75	39.28	37.32	38.99	38.99	0.57%	298,170
Mar 3, 2025	38.84	39.05	38.43	38.77	38.77	3.03%	279,242
Feb 28, 2025	37.73	37.99	37.19	37.63	37.63	-0.58%	279,355
Feb 27, 2025	37.73	38.07	37.57	37.85	37.85	-0.32%	318,185
Feb 26, 2025	37.92	38.33	37.82	37.97	37.97	-0.71%	161,498
Feb 25, 2025	38.07	38.25	37.77	38.24	38.24	2.96%	189,458
Feb 24, 2025	37.36	37.37	37.02	37.14	37.14	0.51%	565,842
Feb 21, 2025	37.13	37.24	36.89	36.95	36.95	-0.89%	120,316
Feb 20, 2025	37.25	37.34	37.01	37.28	37.28	1.75%	180,513
Feb 19, 2025	36.64	36.67	36.43	36.64	36.64	-1.21%	140,726
Feb 18, 2025	36.85	37.24	36.85	37.09	37.09	0.93%	390,978
Feb 14, 2025	36.78	36.95	36.70	36.75	36.75	0.68%	160,292
Feb 13, 2025	36.40	36.68	36.28	36.50	36.50	-2.04%	296,213
Feb 12, 2025	36.57	37.32	36.57	37.26	37.26	2.14%	860,410
Feb 11, 2025	36.09	36.50	36.04	36.48	36.48	1.11%	419,613
Feb 10, 2025	35.92	36.26	35.81	36.08	36.08	0.92%	591,616
Feb 7, 2025	36.04	36.19	35.75	35.75	35.75	0.73%	462,050
Feb 6, 2025	35.07	35.50	35.06	35.49	35.49	2.50%	128,437
Feb 5, 2025	34.59	34.63	34.30	34.63	34.63	-0.44%	195,404
Feb 4, 2025	34.13	34.82	34.13	34.78	34.78	4.60%	544,793
Feb 3, 2025	32.93	33.42	32.76	33.25	33.25	-2.46%	272,712
Jan 31, 2025	34.04	34.35	33.87	34.09	34.09	-0.55%	435,528
Jan 30, 2025	34.20	34.50	34.04	34.28	34.28	2.02%	288,754
Jan 29, 2025	33.60	33.99	33.50	33.60	33.60	-0.50%	250,040
Jan 28, 2025	33.82	33.92	33.53	33.77	33.77	-0.21%	190,495
Jan 27, 2025	33.82	33.95	33.66	33.84	33.84	1.26%	382,854
Jan 24, 2025	33.38	33.50	33.26	33.42	33.42	0.78%	264,708
Jan 23, 2025	32.89	33.18	32.81	33.16	33.16	2.09%	272,317
Jan 22, 2025	32.50	32.54	32.36	32.48	32.48	-1.28%	364,323
Jan 21, 2025	32.69	32.90	32.61	32.90	32.90	2.91%	312,386
Jan 17, 2025	31.96	32.21	31.90	31.97	31.97	-0.16%	221,821
Jan 16, 2025	31.92	32.14	31.90	32.02	32.02	0.28%	590,343