BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	36.57	37.32	36.57	37.26	37.26	2.14%	860,410
Feb 11, 2025	36.09	36.50	36.04	36.48	36.48	1.11%	419,613
Feb 10, 2025	35.92	36.26	35.81	36.08	36.08	0.92%	591,616
Feb 7, 2025	36.04	36.19	35.75	35.75	35.75	0.73%	462,050
Feb 6, 2025	35.07	35.50	35.06	35.49	35.49	2.50%	128,437
Feb 5, 2025	34.59	34.63	34.30	34.63	34.63	-0.44%	195,404
Feb 4, 2025	34.13	34.82	34.13	34.78	34.78	4.60%	544,793
Feb 3, 2025	32.93	33.42	32.76	33.25	33.25	-2.46%	272,712
Jan 31, 2025	34.04	34.35	33.87	34.09	34.09	-0.55%	435,528
Jan 30, 2025	34.20	34.50	34.04	34.28	34.28	2.02%	288,754
Jan 29, 2025	33.60	33.99	33.50	33.60	33.60	-0.50%	250,040
Jan 28, 2025	33.82	33.92	33.53	33.77	33.77	-0.21%	190,495
Jan 27, 2025	33.82	33.95	33.66	33.84	33.84	1.26%	382,854
Jan 24, 2025	33.38	33.50	33.26	33.42	33.42	0.78%	264,708
Jan 23, 2025	32.89	33.18	32.81	33.16	33.16	2.09%	272,317
Jan 22, 2025	32.50	32.54	32.36	32.48	32.48	-1.28%	364,323
Jan 21, 2025	32.69	32.90	32.61	32.90	32.90	2.91%	312,386
Jan 17, 2025	31.96	32.21	31.90	31.97	31.97	-0.16%	221,821
Jan 16, 2025	31.92	32.14	31.90	32.02	32.02	0.28%	590,343
Jan 15, 2025	31.93	32.12	31.84	31.93	31.93	1.79%	236,487
Jan 14, 2025	31.20	31.44	31.10	31.37	31.37	1.98%	695,402
Jan 13, 2025	30.39	30.82	30.35	30.76	30.76	0.59%	445,845
Jan 10, 2025	30.74	30.85	30.28	30.58	30.58	-1.61%	459,344
Jan 8, 2025	30.64	31.08	30.53	31.08	31.08	-0.42%	624,628
Jan 7, 2025	31.67	31.71	31.17	31.21	31.21	0.64%	838,338
Jan 6, 2025	30.87	31.42	30.83	31.01	31.01	2.72%	780,957
Jan 3, 2025	30.28	30.28	29.92	30.19	30.19	-0.36%	466,793
Jan 2, 2025	30.45	30.53	30.13	30.30	30.30	-1.30%	491,247
Dec 31, 2024	30.73	30.90	30.56	30.70	30.70	-0.10%	152,384
Dec 30, 2024	30.65	30.77	30.46	30.73	30.73	0.75%	405,150
Dec 27, 2024	30.41	30.63	30.32	30.50	30.50	0.10%	218,024
Dec 26, 2024	30.08	30.51	29.82	30.47	30.47	0.30%	232,491
Dec 24, 2024	30.46	30.46	29.33	30.38	30.38	1.20%	182,706
Dec 23, 2024	29.77	30.02	29.70	30.02	30.02	0.17%	479,851
Dec 20, 2024	29.62	30.14	29.60	29.97	29.97	-0.03%	379,186
Dec 19, 2024	30.08	30.08	29.86	29.98	29.98	-0.07%	437,054
Dec 18, 2024	30.58	30.85	29.90	30.00	30.00	-1.80%	318,524
Dec 17, 2024	30.70	30.86	30.50	30.55	30.55	-1.10%	421,607
Dec 16, 2024	30.66	30.97	30.66	30.89	30.89	0.06%	413,947
Dec 13, 2024	31.02	31.02	30.76	30.87	30.87	0.46%	247,565
Dec 12, 2024	30.80	30.99	30.71	30.73	30.73	-1.85%	307,124
Dec 11, 2024	31.37	31.40	31.10	31.31	31.31	0.10%	220,406
Dec 10, 2024	31.46	31.50	31.21	31.28	31.28	-0.64%	280,506
Dec 9, 2024	31.57	31.87	31.48	31.48	31.48	2.04%	342,806
Dec 6, 2024	31.07	31.10	30.77	30.85	30.85	1.15%	229,947
Dec 5, 2024	30.43	30.66	30.38	30.50	30.50	2.80%	353,024
Dec 4, 2024	29.72	29.76	29.50	29.67	29.67	1.68%	274,759
Dec 3, 2024	29.24	29.37	29.10	29.18	29.18	-0.17%	338,998
Dec 2, 2024	29.42	29.45	28.93	29.23	29.23	-2.04%	327,626
Nov 29, 2024	29.39	29.98	29.39	29.84	29.84	1.88%	223,267
Nov 27, 2024	29.10	29.45	29.04	29.29	29.29	-0.51%	304,602
Nov 26, 2024	29.80	29.80	29.36	29.44	29.44	-1.27%	296,663
Nov 25, 2024	29.79	30.00	29.74	29.82	29.82	0.10%	454,948
Nov 22, 2024	29.35	29.79	29.31	29.79	29.79	-2.68%	329,342
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