BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	44.73	-1.88%	182,976
Sep 23, 2025	46.61	47.31	46.61	46.87	45.58	0.67%	111,977
Sep 22, 2025	46.49	46.68	46.18	46.56	45.28	-0.72%	152,129
Sep 19, 2025	46.55	46.99	46.52	46.90	45.61	1.10%	164,730
Sep 18, 2025	46.04	46.45	45.95	46.39	45.12	1.02%	206,966
Sep 17, 2025	45.90	46.47	45.71	45.92	44.66	-2.53%	209,686
Sep 16, 2025	47.01	47.15	46.73	47.11	45.82	-0.51%	197,243
Sep 15, 2025	47.36	47.44	47.16	47.35	46.05	1.57%	418,117
Sep 12, 2025	46.15	46.67	46.11	46.62	45.34	-0.36%	198,363
Sep 11, 2025	46.35	46.81	46.32	46.79	45.51	2.09%	177,944
Sep 10, 2025	45.70	45.88	45.64	45.83	44.57	0.26%	237,597
Sep 9, 2025	45.25	45.83	45.23	45.71	44.46	1.24%	145,975
Sep 8, 2025	45.16	45.21	44.83	45.15	43.91	0.87%	141,344
Sep 5, 2025	45.22	45.31	44.72	44.76	43.53	-1.26%	275,049
Sep 4, 2025	45.28	45.38	44.93	45.33	44.09	2.16%	130,339
Sep 3, 2025	44.41	44.70	44.32	44.37	43.15	-0.22%	230,168
Sep 2, 2025	43.92	44.57	43.83	44.47	43.25	-1.20%	155,044
Aug 29, 2025	44.49	45.09	44.42	45.01	43.78	0.11%	592,970
Aug 28, 2025	44.73	45.06	44.66	44.96	43.73	1.40%	355,805
Aug 27, 2025	44.12	44.51	44.01	44.34	43.12	-1.20%	811,139
Aug 26, 2025	44.27	44.96	43.74	44.88	43.65	-3.63%	1,497,360
Aug 25, 2025	48.66	48.79	46.55	46.57	45.29	-5.04%	179,570
Aug 22, 2025	48.31	49.06	48.31	49.04	47.69	1.91%	175,986
Aug 21, 2025	47.87	48.14	47.72	48.12	46.80	-0.99%	170,766
Aug 20, 2025	48.44	48.67	48.33	48.60	47.27	0.96%	182,740
Aug 19, 2025	48.56	48.58	48.06	48.14	46.82	-0.04%	97,066
Aug 18, 2025	48.07	48.17	47.86	48.16	46.84	-1.89%	165,428
Aug 15, 2025	49.25	49.32	48.88	49.09	47.74	0.16%	322,556
Aug 14, 2025	48.74	49.11	48.70	49.01	47.67	0.80%	433,835
Aug 13, 2025	48.44	48.75	48.40	48.62	47.29	1.44%	237,623
Aug 12, 2025	47.56	47.98	47.54	47.93	46.62	0.82%	274,757
Aug 11, 2025	47.40	47.61	47.19	47.54	46.24	-0.23%	155,933
Aug 8, 2025	47.00	47.70	46.96	47.65	46.34	2.78%	121,379
Aug 7, 2025	46.49	46.56	46.14	46.36	45.09	0.15%	129,421
Aug 6, 2025	45.90	46.37	45.90	46.29	45.02	1.74%	138,766
Aug 5, 2025	45.44	45.52	45.15	45.50	44.25	0.22%	144,631
Aug 4, 2025	45.35	45.49	45.27	45.40	44.15	2.39%	260,829
Aug 1, 2025	44.54	44.54	43.93	44.34	43.12	-2.76%	164,464