BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	41.36	41.71	41.24	41.61	41.61	0.48%	133,881
Apr 24, 2025	41.04	41.45	40.97	41.41	41.41	-1.33%	212,406
Apr 23, 2025	42.18	42.45	41.70	41.97	41.97	1.97%	290,593
Apr 22, 2025	40.81	41.41	40.68	41.16	41.16	3.42%	222,365
Apr 21, 2025	39.84	41.50	39.34	39.80	39.80	-1.27%	296,993
Apr 17, 2025	39.96	40.62	39.88	40.31	40.31	0.12%	306,323
Apr 16, 2025	40.19	40.75	40.15	40.26	40.26	0.98%	672,311
Apr 15, 2025	39.74	40.09	39.65	39.87	39.87	2.34%	230,309
Apr 14, 2025	38.90	39.21	38.63	38.96	38.96	1.91%	334,548
Apr 11, 2025	36.63	38.25	36.63	38.23	38.23	0.34%	493,769
Apr 10, 2025	38.12	38.18	37.02	38.10	38.10	-1.70%	777,279
Apr 9, 2025	35.11	39.26	34.99	38.76	38.76	9.68%	846,366
Apr 8, 2025	37.19	37.24	34.77	35.34	35.34	-2.67%	492,761
Apr 7, 2025	36.09	37.80	35.50	36.31	36.31	-2.52%	555,503
Apr 4, 2025	38.20	38.36	37.14	37.25	37.25	-8.21%	568,636
Apr 3, 2025	41.19	41.35	40.52	40.58	40.58	-4.13%	209,023
Apr 2, 2025	41.58	42.34	41.53	42.33	42.33	-0.33%	193,925
Apr 1, 2025	42.05	42.71	41.69	42.47	42.47	1.70%	445,995
Mar 31, 2025	41.70	41.84	41.36	41.76	41.76	-1.76%	196,613
Mar 28, 2025	42.92	42.93	42.32	42.51	42.51	-1.32%	449,983
Mar 27, 2025	43.16	43.34	42.89	43.08	43.08	-0.02%	112,702
Mar 26, 2025	43.43	43.76	42.98	43.09	43.09	-2.42%	368,161
Mar 25, 2025	43.84	44.29	43.74	44.16	44.16	2.75%	384,786
Mar 24, 2025	43.44	43.48	42.74	42.98	42.98	-0.37%	273,040
Mar 21, 2025	43.04	43.44	43.01	43.14	43.14	0.37%	295,951
Mar 20, 2025	42.67	43.05	42.53	42.98	42.98	-2.65%	639,729
Mar 19, 2025	43.80	44.30	43.77	44.15	44.15	0.30%	1,047,675
Mar 18, 2025	43.66	44.06	43.51	44.02	44.02	2.97%	302,523
Mar 17, 2025	42.14	42.80	42.14	42.75	42.75	3.19%	461,471
Mar 14, 2025	41.17	41.52	41.01	41.43	41.43	3.81%	211,015
Mar 13, 2025	39.98	40.17	39.80	39.91	39.91	-0.94%	234,568
Mar 12, 2025	40.55	40.63	40.10	40.29	40.29	-0.15%	320,740
Mar 11, 2025	40.19	40.55	39.46	40.35	40.35	-	298,168
Mar 10, 2025	40.73	40.82	40.05	40.35	40.35	-3.70%	646,561
Mar 7, 2025	41.59	41.96	41.36	41.90	41.90	1.70%	225,634
Mar 6, 2025	41.52	42.04	41.12	41.20	41.20	1.38%	548,146
Mar 5, 2025	40.08	40.75	40.08	40.64	40.64	4.23%	429,487
Mar 4, 2025	37.75	39.28	37.32	38.99	38.99	0.57%	298,170
Mar 3, 2025	38.84	39.05	38.43	38.77	38.77	3.03%	279,242
Feb 28, 2025	37.73	37.99	37.19	37.63	37.63	-0.58%	279,355
Feb 27, 2025	37.73	38.07	37.57	37.85	37.85	-0.32%	318,185
Feb 26, 2025	37.92	38.33	37.82	37.97	37.97	-0.71%	161,498
Feb 25, 2025	38.07	38.25	37.77	38.24	38.24	2.96%	189,458
Feb 24, 2025	37.36	37.37	37.02	37.14	37.14	0.51%	565,842
Feb 21, 2025	37.13	37.24	36.89	36.95	36.95	-0.89%	120,316
Feb 20, 2025	37.25	37.34	37.01	37.28	37.28	1.75%	180,513
Feb 19, 2025	36.64	36.67	36.43	36.64	36.64	-1.21%	140,726
Feb 18, 2025	36.85	37.24	36.85	37.09	37.09	0.93%	390,978
Feb 14, 2025	36.78	36.95	36.70	36.75	36.75	0.68%	160,292
Feb 13, 2025	36.40	36.68	36.28	36.50	36.50	-2.04%	296,213