BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	43.52	43.73	43.38	43.59	43.59	2.61%	237,067
Dec 1, 2025	42.87	43.03	42.46	42.48	42.48	-1.00%	595,539
Nov 28, 2025	42.80	42.91	42.71	42.91	42.91	2.12%	181,031
Nov 26, 2025	42.06	42.19	41.95	42.02	42.02	0.65%	161,284
Nov 25, 2025	41.60	41.77	40.38	41.75	41.75	2.86%	245,532
Nov 24, 2025	40.67	40.87	40.35	40.59	40.59	-0.47%	465,534
Nov 21, 2025	40.19	40.98	40.19	40.78	40.78	2.28%	291,243
Nov 20, 2025	40.66	40.74	39.85	39.87	39.87	2.98%	4,027,329
Nov 19, 2025	38.72	38.89	38.57	38.72	38.72	0.17%	2,911,500
Nov 18, 2025	38.44	38.90	38.40	38.65	38.65	-1.38%	519,326
Nov 17, 2025	39.56	39.62	38.98	39.19	39.19	-1.71%	530,542
Nov 14, 2025	39.79	39.95	39.65	39.87	39.87	-0.50%	673,696
Nov 13, 2025	40.42	40.63	40.04	40.07	40.07	-0.25%	249,862
Nov 12, 2025	40.20	40.48	40.07	40.17	40.17	2.74%	169,499
Nov 11, 2025	39.04	39.20	39.02	39.10	39.10	0.51%	1,697,538
Nov 10, 2025	38.86	38.93	38.57	38.90	38.90	1.89%	372,255
Nov 7, 2025	37.99	38.20	37.76	38.18	38.18	1.60%	299,608
Nov 6, 2025	37.66	37.86	37.50	37.58	37.58	-0.82%	1,106,415
Nov 5, 2025	37.65	38.02	37.53	37.89	37.89	0.91%	570,293
Nov 4, 2025	37.72	37.94	37.50	37.55	37.55	-0.82%	669,164
Nov 3, 2025	37.75	38.04	37.61	37.86	37.86	-1.69%	570,115
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