BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	46.15	46.67	46.11	46.62	46.62	-0.36%	198,363
Sep 11, 2025	46.35	46.81	46.32	46.79	46.79	2.09%	177,944
Sep 10, 2025	45.70	45.88	45.64	45.83	45.83	0.26%	237,597
Sep 9, 2025	45.25	45.83	45.23	45.71	45.71	1.24%	145,975
Sep 8, 2025	45.16	45.21	44.83	45.15	45.15	0.87%	141,344
Sep 5, 2025	45.22	45.31	44.72	44.76	44.76	-1.26%	275,049
Sep 4, 2025	45.28	45.38	44.93	45.33	45.33	2.16%	130,339
Sep 3, 2025	44.41	44.70	44.32	44.37	44.37	-0.22%	230,168
Sep 2, 2025	43.92	44.57	43.83	44.47	44.47	-1.20%	155,044
Aug 29, 2025	44.49	45.09	44.42	45.01	45.01	0.11%	592,970
Aug 28, 2025	44.73	45.06	44.66	44.96	44.96	1.40%	355,805
Aug 27, 2025	44.12	44.51	44.01	44.34	44.34	-1.20%	811,139
Aug 26, 2025	44.27	44.96	43.74	44.88	44.88	-3.63%	1,497,360
Aug 25, 2025	48.66	48.79	46.55	46.57	46.57	-5.04%	179,570
Aug 22, 2025	48.31	49.06	48.31	49.04	49.04	1.91%	175,986
Aug 21, 2025	47.87	48.14	47.72	48.12	48.12	-0.99%	170,766
Aug 20, 2025	48.44	48.67	48.33	48.60	48.60	0.96%	182,740
Aug 19, 2025	48.56	48.58	48.06	48.14	48.14	-0.04%	97,066
Aug 18, 2025	48.07	48.17	47.86	48.16	48.16	-1.89%	165,428
Aug 15, 2025	49.25	49.32	48.88	49.09	49.09	0.16%	322,556
Aug 14, 2025	48.74	49.11	48.70	49.01	49.01	0.80%	433,835
Aug 13, 2025	48.44	48.75	48.40	48.62	48.62	1.44%	237,623
Aug 12, 2025	47.56	47.98	47.54	47.93	47.93	0.82%	274,757
Aug 11, 2025	47.40	47.61	47.19	47.54	47.54	-0.23%	155,933
Aug 8, 2025	47.00	47.70	46.96	47.65	47.65	2.78%	121,379
Aug 7, 2025	46.49	46.56	46.14	46.36	46.36	0.15%	129,421
Aug 6, 2025	45.90	46.37	45.90	46.29	46.29	1.74%	138,766
Aug 5, 2025	45.44	45.52	45.15	45.50	45.50	0.22%	144,631
Aug 4, 2025	45.35	45.49	45.27	45.40	45.40	2.39%	260,829
Aug 1, 2025	44.54	44.54	43.93	44.34	44.34	-2.76%	164,464
Jul 31, 2025	45.32	45.83	45.31	45.60	45.60	0.62%	250,490
Jul 30, 2025	45.43	45.76	45.05	45.32	45.32	-0.02%	115,482
Jul 29, 2025	45.54	45.58	45.16	45.33	45.33	1.00%	151,640
Jul 28, 2025	45.62	45.63	44.76	44.88	44.88	-3.59%	181,033
Jul 25, 2025	46.17	46.65	46.05	46.55	46.55	0.84%	152,902
Jul 24, 2025	46.18	46.67	46.11	46.16	46.16	-2.96%	216,122
Jul 23, 2025	46.00	47.68	45.96	47.57	47.57	4.57%	250,968
Jul 22, 2025	45.26	45.50	44.90	45.49	45.49	0.44%	103,352
Jul 21, 2025	44.72	45.67	44.66	45.29	45.29	0.44%	169,046
Jul 18, 2025	45.22	45.44	44.98	45.09	45.09	0.40%	133,676
Jul 17, 2025	44.20	44.91	44.15	44.91	44.91	0.34%	147,659
Jul 16, 2025	44.27	44.83	44.16	44.76	44.76	1.24%	137,781
Jul 15, 2025	44.66	44.67	44.17	44.21	44.21	-1.47%	150,611
Jul 14, 2025	44.58	44.97	44.56	44.87	44.87	0.27%	207,330
Jul 11, 2025	44.68	44.82	44.40	44.75	44.75	-2.09%	223,992
Jul 10, 2025	45.74	45.90	45.53	45.71	45.71	-1.54%	223,606
Jul 9, 2025	46.03	46.50	45.80	46.42	46.42	3.13%	216,058
Jul 8, 2025	44.56	45.10	44.53	45.01	45.01	2.25%	422,270
Jul 7, 2025	44.40	44.60	44.00	44.02	44.02	-2.33%	205,027
Jul 3, 2025	45.11	45.37	44.96	45.07	45.07	-0.77%	96,268