BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.78	45.17	44.73	45.17	-	2.23%	20,637
Jun 26, 2025	44.26	44.36	44.09	44.18	44.18	0.75%	140,580
Jun 25, 2025	43.57	44.00	43.49	43.85	43.85	0.03%	415,810
Jun 24, 2025	43.80	43.99	43.63	43.84	43.84	2.37%	889,798
Jun 23, 2025	42.24	42.82	42.02	42.82	42.82	0.38%	147,604
Jun 20, 2025	43.15	43.17	42.66	42.66	42.66	-2.78%	187,605
Jun 18, 2025	43.81	44.22	43.51	43.88	43.88	1.25%	170,110
Jun 17, 2025	44.14	44.14	43.32	43.34	43.34	-2.83%	230,237
Jun 16, 2025	44.76	44.90	44.53	44.60	44.60	2.93%	118,744
Jun 13, 2025	43.43	43.60	43.16	43.33	43.33	-2.38%	91,736
Jun 12, 2025	44.29	44.62	44.18	44.39	44.39	1.50%	121,132
Jun 11, 2025	43.59	43.95	43.43	43.73	43.73	0.28%	125,674
Jun 10, 2025	44.18	44.19	43.45	43.61	43.61	-2.61%	81,248
Jun 9, 2025	44.64	44.93	44.64	44.78	44.78	0.67%	99,837
Jun 6, 2025	44.50	44.73	44.41	44.48	44.48	0.70%	133,948
Jun 5, 2025	44.16	44.43	44.12	44.17	44.17	0.87%	103,792
Jun 4, 2025	43.69	43.90	43.58	43.79	43.79	-0.65%	110,711
Jun 3, 2025	43.97	44.14	43.66	44.08	44.08	-0.24%	98,947
Jun 2, 2025	43.70	44.26	43.45	44.18	44.18	0.48%	307,557
May 30, 2025	43.93	44.02	43.49	43.97	43.97	0.61%	162,360
May 29, 2025	44.06	44.06	43.53	43.71	43.71	1.03%	132,378
May 28, 2025	43.63	43.63	43.23	43.26	43.26	-1.75%	130,073
May 27, 2025	44.34	44.34	43.89	44.03	44.03	1.80%	113,335
May 23, 2025	42.79	43.28	42.77	43.25	43.25	-1.37%	184,810
May 22, 2025	43.75	43.94	43.60	43.85	43.85	0.57%	102,408
May 21, 2025	44.58	44.58	43.60	43.60	43.60	-0.80%	200,389
May 20, 2025	43.99	44.19	43.72	43.95	43.95	0.78%	156,278
May 19, 2025	43.08	43.61	43.00	43.61	43.61	3.76%	262,906
May 16, 2025	42.44	42.44	41.51	42.03	42.03	-5.72%	197,223
May 15, 2025	44.97	45.15	44.52	44.58	41.96	-0.91%	239,394
May 14, 2025	44.35	46.90	44.35	44.99	42.34	1.58%	192,692
May 13, 2025	44.04	44.46	43.75	44.29	41.68	0.41%	291,028
May 12, 2025	44.27	44.35	43.74	44.11	41.51	1.24%	262,061
May 9, 2025	43.58	43.68	43.47	43.57	41.01	0.97%	182,969
May 8, 2025	43.41	43.53	43.15	43.15	40.61	-0.12%	321,673
May 7, 2025	43.22	43.43	43.00	43.20	40.66	0.21%	299,878
May 6, 2025	43.10	43.33	43.00	43.11	40.57	-0.44%	233,272
May 5, 2025	43.40	43.52	43.30	43.30	40.75	-0.69%	201,338
May 2, 2025	43.39	43.62	43.25	43.60	41.03	3.00%	419,254
May 1, 2025	43.08	43.08	41.34	42.33	39.84	0.31%	236,815
Apr 30, 2025	41.84	42.47	41.72	42.20	39.72	-1.33%	251,437
Apr 29, 2025	42.74	42.87	42.54	42.77	40.25	0.71%	451,499
Apr 28, 2025	42.36	42.47	42.13	42.47	39.97	2.07%	354,589
Apr 25, 2025	41.36	41.71	41.24	41.61	39.16	0.48%	133,881
Apr 24, 2025	41.04	41.45	40.97	41.41	38.97	-1.33%	212,406
Apr 23, 2025	42.18	42.45	41.70	41.97	39.50	1.97%	290,593
Apr 22, 2025	40.81	41.41	40.68	41.16	38.74	3.42%	222,365
Apr 21, 2025	39.84	41.50	39.34	39.80	37.46	-1.27%	296,993
Apr 17, 2025	39.96	40.62	39.88	40.31	37.94	0.12%	306,323
Apr 16, 2025	40.19	40.75	40.15	40.26	37.89	0.98%	672,311