BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	30.71	30.76	30.50	30.61	30.61	-0.97%	510,302
Nov 20, 2024	30.90	30.96	30.64	30.91	30.91	-1.34%	347,784
Nov 19, 2024	31.05	31.45	31.00	31.33	31.33	-1.76%	313,268
Nov 18, 2024	31.65	32.01	31.39	31.89	31.89	0.44%	371,147
Nov 15, 2024	31.65	31.76	31.57	31.75	31.75	1.73%	315,091
Nov 14, 2024	31.46	31.58	31.12	31.21	31.21	-0.10%	330,685
Nov 13, 2024	31.34	31.36	30.88	31.24	31.24	-0.73%	400,470
Nov 12, 2024	31.67	31.67	31.28	31.47	31.47	-2.42%	360,379
Nov 11, 2024	32.21	32.40	32.20	32.25	32.25	0.78%	357,180
Nov 8, 2024	32.02	32.07	31.81	32.00	32.00	0.09%	395,582
Nov 7, 2024	32.20	32.37	31.67	31.97	31.97	-2.56%	401,880
Nov 6, 2024	32.76	32.92	32.48	32.81	32.81	-4.54%	238,197
Nov 5, 2024	34.07	34.39	34.04	34.37	34.37	0.48%	171,348
Nov 4, 2024	34.24	34.45	34.09	34.21	34.21	0.28%	346,928
Nov 1, 2024	34.30	34.35	34.04	34.11	34.11	0.41%	326,155
Oct 31, 2024	33.92	34.09	33.52	33.97	33.97	-4.20%	333,418
Oct 30, 2024	35.20	35.61	35.18	35.46	35.46	0.03%	200,484
Oct 29, 2024	35.60	35.73	35.39	35.45	35.45	-0.56%	214,739
Oct 28, 2024	35.36	35.72	35.36	35.65	35.65	1.45%	212,735
Oct 25, 2024	35.44	35.48	35.04	35.14	35.14	-0.76%	154,097
Oct 24, 2024	35.42	35.52	35.17	35.41	35.41	0.97%	139,804
Oct 23, 2024	35.18	35.26	34.97	35.07	35.07	-1.32%	301,586
Oct 22, 2024	35.31	35.58	35.28	35.54	35.54	-0.14%	365,388
Oct 21, 2024	35.93	35.96	35.54	35.59	35.59	-1.00%	215,880
Oct 18, 2024	35.92	36.02	35.76	35.95	35.95	1.44%	134,482
Oct 17, 2024	35.49	35.68	35.37	35.44	35.44	0.77%	204,192
Oct 16, 2024	34.75	35.17	34.74	35.17	35.17	1.79%	112,392
Oct 15, 2024	34.46	34.80	34.35	34.55	34.55	0.55%	147,821
Oct 14, 2024	34.01	34.37	34.00	34.36	34.36	1.03%	149,813
Oct 11, 2024	33.84	34.18	33.84	34.01	34.01	0.32%	125,791
Oct 10, 2024	34.18	34.18	33.73	33.90	33.90	-0.32%	102,564
Oct 9, 2024	33.91	34.05	33.88	34.01	34.01	-0.03%	120,785
Oct 8, 2024	33.94	34.04	33.75	34.02	34.02	0.71%	95,800
Oct 7, 2024	33.68	33.95	33.61	33.78	33.78	0.54%	149,710
Oct 4, 2024	33.38	33.66	33.29	33.60	33.60	1.60%	160,035
Oct 3, 2024	33.20	33.20	32.88	33.07	33.07	-1.87%	86,407
Oct 2, 2024	33.68	33.78	33.47	33.70	33.70	-0.30%	108,243
Oct 1, 2024	34.26	34.26	33.48	33.80	33.80	-1.54%	244,383
Sep 30, 2024	34.41	34.51	34.19	34.33	34.33	-2.89%	109,177
Sep 27, 2024	35.43	35.50	35.17	35.35	35.35	-0.31%	138,499
Sep 26, 2024	35.33	35.53	35.15	35.46	35.46	2.13%	103,567
Sep 25, 2024	34.86	34.90	34.62	34.72	34.72	-1.20%	109,505
Sep 24, 2024	35.06	35.23	34.94	35.14	35.14	1.33%	102,791
Sep 23, 2024	34.76	34.85	34.28	34.68	34.68	-4.12%	480,755
Sep 20, 2024	36.42	36.46	36.00	36.17	36.17	-0.74%	882,201
Sep 19, 2024	36.13	36.49	36.01	36.44	36.44	2.04%	111,598
Sep 18, 2024	35.80	36.09	35.57	35.71	35.71	-0.25%	198,250
Sep 17, 2024	35.77	35.89	35.68	35.80	35.80	0.90%	81,330
Sep 16, 2024	35.21	35.50	35.08	35.48	35.48	0.74%	118,334
Sep 13, 2024	35.21	35.50	35.05	35.22	35.22	0.09%	83,505
Sep 12, 2024	35.08	35.34	34.69	35.19	35.19	0.92%	90,188
Sep 11, 2024	34.47	34.88	34.04	34.87	34.87	1.16%	359,688
Sep 10, 2024	34.65	34.66	34.12	34.47	34.47	-0.26%	225,352
Sep 9, 2024	34.58	34.76	34.50	34.56	34.56	0.93%	113,514
Sep 6, 2024	35.13	35.13	34.23	34.24	34.24	-2.98%	129,964
Sep 5, 2024	35.18	35.38	35.14	35.29	35.29	3.25%	153,399
Sep 4, 2024	34.19	34.42	34.05	34.18	34.18	1.15%	111,715
Sep 3, 2024	34.20	34.25	33.74	33.79	33.79	-2.45%	432,239
Aug 30, 2024	34.47	34.65	34.47	34.64	34.64	0.46%	256,499
Aug 29, 2024	34.64	34.65	34.33	34.48	34.48	0.50%	201,152
Aug 28, 2024	34.38	34.51	34.23	34.31	34.31	-1.01%	97,366
Aug 27, 2024	34.62	34.76	34.56	34.66	34.66	0.84%	78,094
Aug 26, 2024	34.27	34.49	34.23	34.37	34.37	0.17%	93,394
Aug 23, 2024	33.90	34.43	33.90	34.31	34.31	1.21%	120,318
Aug 22, 2024	34.07	34.11	33.85	33.90	33.90	-0.82%	110,970
Aug 21, 2024	34.07	34.24	33.94	34.18	34.18	0.97%	83,412
Aug 20, 2024	33.73	33.89	33.67	33.85	33.85	-0.56%	148,999
Aug 19, 2024	34.05	34.15	33.98	34.04	34.04	0.56%	99,710
Aug 16, 2024	33.48	33.88	33.48	33.85	33.85	1.56%	89,381
Aug 15, 2024	33.34	33.39	33.16	33.33	33.33	0.85%	131,625
Aug 14, 2024	32.87	33.06	32.86	33.05	33.05	0.89%	117,365
Aug 13, 2024	32.39	32.82	32.32	32.76	32.76	1.02%	121,858
Aug 12, 2024	32.46	32.53	32.31	32.43	32.43	-0.09%	222,616
Aug 9, 2024	32.30	32.52	32.23	32.46	32.46	-0.28%	158,104
Aug 8, 2024	32.43	32.64	32.25	32.55	32.55	1.47%	161,068
Aug 7, 2024	32.67	32.84	32.06	32.08	32.08	0.44%	276,539
Aug 6, 2024	31.53	32.06	31.50	31.94	31.94	-0.37%	371,149
Aug 5, 2024	31.65	32.34	31.45	32.06	32.06	-1.66%	809,445
Aug 2, 2024	32.62	32.72	32.34	32.60	32.60	-1.66%	160,155
Aug 1, 2024	33.60	33.60	32.92	33.15	33.15	-3.32%	218,723
Jul 31, 2024	34.34	34.49	34.18	34.29	34.29	-1.27%	114,267
Jul 30, 2024	34.83	34.95	34.68	34.73	34.73	0.14%	109,308
Jul 29, 2024	34.63	34.70	34.22	34.68	34.68	-1.42%	203,259
Jul 26, 2024	34.99	35.21	34.95	35.18	35.18	0.51%	113,234
Jul 25, 2024	34.77	35.38	34.65	35.00	35.00	0.81%	175,315
Jul 24, 2024	34.87	35.00	34.63	34.72	34.72	-1.00%	159,567
Jul 23, 2024	34.87	35.18	34.78	35.07	35.07	-0.40%	301,652
Jul 22, 2024	35.05	35.21	34.84	35.21	35.21	2.68%	194,984
Jul 19, 2024	34.17	34.43	34.10	34.29	34.29	-0.03%	136,900
Jul 18, 2024	34.60	34.71	34.27	34.30	34.30	-0.35%	226,854
Jul 17, 2024	34.29	34.58	34.25	34.42	34.42	0.76%	213,977
Jul 16, 2024	33.83	34.19	33.79	34.16	34.16	-0.09%	452,838
Jul 15, 2024	34.09	34.28	34.02	34.19	34.19	0.77%	136,563
Jul 12, 2024	33.94	34.16	33.90	33.93	33.93	0.83%	1,206,958
Jul 11, 2024	33.66	33.81	33.59	33.65	33.65	0.75%	268,380
Jul 10, 2024	33.33	33.53	33.27	33.40	33.40	1.33%	393,197
Jul 9, 2024	32.87	33.18	32.72	32.96	32.96	-2.49%	664,968
Jul 8, 2024	34.22	34.36	33.73	33.80	33.80	-1.83%	289,449
Jul 5, 2024	34.55	34.58	34.17	34.43	34.43	1.56%	177,811
Jul 3, 2024	33.82	34.01	33.81	33.90	33.90	2.82%	137,958