BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	42.79	43.28	42.77	43.25	43.25	-1.37%	184,810
May 22, 2025	43.75	43.94	43.60	43.85	43.85	0.57%	102,408
May 21, 2025	44.58	44.58	43.60	43.60	43.60	-0.80%	200,389
May 20, 2025	43.99	44.19	43.72	43.95	43.95	0.78%	156,278
May 19, 2025	43.08	43.61	43.00	43.61	43.61	3.76%	262,906
May 16, 2025	42.44	42.44	41.51	42.03	42.03	-5.72%	197,223
May 15, 2025	44.97	45.15	44.52	44.58	41.96	-0.91%	239,394
May 14, 2025	44.35	46.90	44.35	44.99	42.34	1.58%	192,692
May 13, 2025	44.04	44.46	43.75	44.29	41.68	0.41%	291,028
May 12, 2025	44.27	44.35	43.74	44.11	41.51	1.24%	262,061
May 9, 2025	43.58	43.68	43.47	43.57	41.01	0.97%	182,969
May 8, 2025	43.41	43.53	43.15	43.15	40.61	-0.12%	321,673
May 7, 2025	43.22	43.43	43.00	43.20	40.66	0.21%	299,878
May 6, 2025	43.10	43.33	43.00	43.11	40.57	-0.44%	233,272
May 5, 2025	43.40	43.52	43.30	43.30	40.75	-0.69%	201,338
May 2, 2025	43.39	43.62	43.25	43.60	41.03	3.00%	419,254
May 1, 2025	43.08	43.08	41.34	42.33	39.84	0.31%	236,815
Apr 30, 2025	41.84	42.47	41.72	42.20	39.72	-1.33%	251,437
Apr 29, 2025	42.74	42.87	42.54	42.77	40.25	0.71%	451,499
Apr 28, 2025	42.36	42.47	42.13	42.47	39.97	2.07%	354,589
Apr 25, 2025	41.36	41.71	41.24	41.61	39.16	0.48%	133,881
Apr 24, 2025	41.04	41.45	40.97	41.41	38.97	-1.33%	212,406
Apr 23, 2025	42.18	42.45	41.70	41.97	39.50	1.97%	290,593
Apr 22, 2025	40.81	41.41	40.68	41.16	38.74	3.42%	222,365
Apr 21, 2025	39.84	41.50	39.34	39.80	37.46	-1.27%	296,993
Apr 17, 2025	39.96	40.62	39.88	40.31	37.94	0.12%	306,323
Apr 16, 2025	40.19	40.75	40.15	40.26	37.89	0.98%	672,311
Apr 15, 2025	39.74	40.09	39.65	39.87	37.52	2.34%	230,309
Apr 14, 2025	38.90	39.21	38.63	38.96	36.67	1.91%	334,548
Apr 11, 2025	36.63	38.25	36.63	38.23	35.98	0.34%	493,769
Apr 10, 2025	38.12	38.18	37.02	38.10	35.86	-1.70%	777,279
Apr 9, 2025	35.11	39.26	34.99	38.76	36.48	9.68%	846,366
Apr 8, 2025	37.19	37.24	34.77	35.34	33.26	-2.67%	492,761
Apr 7, 2025	36.09	37.80	35.50	36.31	34.17	-2.52%	555,503
Apr 4, 2025	38.20	38.36	37.14	37.25	35.06	-8.21%	568,636
Apr 3, 2025	41.19	41.35	40.52	40.58	38.19	-4.13%	209,023
Apr 2, 2025	41.58	42.34	41.53	42.33	39.84	-0.33%	193,925
Apr 1, 2025	42.05	42.71	41.69	42.47	39.97	1.70%	445,995
Mar 31, 2025	41.70	41.84	41.36	41.76	39.30	-1.76%	196,613
Mar 28, 2025	42.92	42.93	42.32	42.51	40.01	-1.32%	449,983
Mar 27, 2025	43.16	43.34	42.89	43.08	40.55	-0.02%	112,702
Mar 26, 2025	43.43	43.76	42.98	43.09	40.55	-2.42%	368,161
Mar 25, 2025	43.84	44.29	43.74	44.16	41.56	2.75%	384,786
Mar 24, 2025	43.44	43.48	42.74	42.98	40.45	-0.37%	273,040
Mar 21, 2025	43.04	43.44	43.01	43.14	40.60	0.37%	295,951
Mar 20, 2025	42.67	43.05	42.53	42.98	40.45	-2.65%	639,729
Mar 19, 2025	43.80	44.30	43.77	44.15	41.55	0.30%	1,047,675
Mar 18, 2025	43.66	44.06	43.51	44.02	41.43	2.97%	302,523
Mar 17, 2025	42.14	42.80	42.14	42.75	40.23	3.19%	461,471
Mar 14, 2025	41.17	41.52	41.01	41.43	38.99	3.81%	211,015