BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	91.80	92.11	91.45	91.79	91.79	-0.55%	125
Feb 3, 2026	93.14	93.28	92.30	92.30	92.30	0.25%	-
Feb 2, 2026	90.01	92.07	90.01	92.07	92.07	1.21%	-
Jan 30, 2026	90.15	90.97	90.15	90.97	90.97	0.63%	-
Jan 29, 2026	90.32	91.34	90.03	90.40	90.40	-0.14%	125
Jan 28, 2026	90.09	90.53	89.72	90.53	90.53	0.48%	221
Jan 27, 2026	88.89	90.10	88.89	90.10	90.10	1.70%	72
Jan 26, 2026	88.22	88.59	88.22	88.59	88.59	0.41%	-
Jan 23, 2026	87.94	88.44	87.94	88.23	88.23	0.09%	-
Jan 22, 2026	87.15	88.25	87.15	88.15	88.15	3.03%	-
Jan 21, 2026	85.98	85.98	85.49	85.56	85.56	0.04%	250
Jan 20, 2026	86.23	86.23	85.47	85.53	85.53	-1.11%	143
Jan 19, 2026	85.81	86.49	85.81	86.49	86.49	-0.35%	-
Jan 16, 2026	87.29	87.43	86.79	86.79	86.79	-0.37%	-
Jan 15, 2026	86.73	87.65	86.73	87.11	87.11	-0.35%	-
Jan 14, 2026	86.96	87.66	86.96	87.42	87.42	0.77%	-
Jan 13, 2026	87.10	87.10	86.64	86.75	86.75	-0.76%	49
Jan 12, 2026	86.37	87.41	86.11	87.41	87.41	0.32%	30
Jan 9, 2026	85.44	87.13	85.19	87.13	87.13	6.09%	225
Jan 8, 2026	79.12	82.13	79.12	82.13	82.13	3.04%	537
Jan 7, 2026	81.10	81.10	79.71	79.71	79.71	-0.69%	11
Jan 6, 2026	79.89	81.17	79.89	80.26	80.26	-1.98%	-
Jan 5, 2026	82.29	82.34	81.42	81.88	81.88	-0.10%	-
Jan 2, 2026	80.62	81.96	80.62	81.96	81.96	0.82%	-
Dec 30, 2025	80.43	81.29	80.43	81.29	81.29	1.14%	-
Dec 29, 2025	80.71	80.85	80.37	80.37	80.37	-0.38%	-
Dec 23, 2025	80.24	80.68	79.82	80.68	80.68	0.46%	-
Dec 22, 2025	80.58	80.58	79.98	80.31	80.31	-0.82%	75
Dec 19, 2025	80.66	80.97	80.54	80.97	80.97	0.51%	-
Dec 18, 2025	79.88	80.56	79.86	80.56	80.56	0.61%	-
Dec 17, 2025	79.12	80.07	79.12	80.07	80.07	1.39%	-
Dec 16, 2025	79.29	79.74	78.97	78.97	78.97	-0.49%	-
Dec 15, 2025	78.90	79.36	78.90	79.36	79.36	1.20%	129
Dec 12, 2025	79.75	80.09	78.42	78.42	78.42	-0.39%	-
Dec 11, 2025	77.24	78.86	77.24	78.73	78.73	2.17%	678
Dec 10, 2025	77.28	77.62	77.06	77.06	77.06	-0.73%	-
Dec 9, 2025	77.61	77.70	77.12	77.63	77.63	1.60%	-
Dec 8, 2025	75.92	76.41	75.92	76.41	76.41	0.59%	30
Dec 5, 2025	76.19	76.56	75.96	75.96	75.96	0.11%	50
Dec 4, 2025	75.07	75.88	75.07	75.88	75.88	2.14%	-
Dec 3, 2025	74.77	75.13	74.29	74.29	74.29	-1.00%	-
Dec 2, 2025	74.01	75.04	74.01	75.04	75.04	1.86%	-
Dec 1, 2025	73.78	73.78	73.67	73.67	73.67	-0.18%	-
Nov 28, 2025	73.37	73.87	73.37	73.80	73.80	0.48%	-
Nov 27, 2025	72.45	73.45	72.45	73.45	73.45	0.98%	-
Nov 26, 2025	72.06	72.79	71.88	72.74	72.74	1.17%	129
Nov 25, 2025	70.89	72.00	70.39	71.90	71.90	1.65%	-
Nov 24, 2025	70.90	71.25	70.50	70.73	70.73	0.64%	-
Nov 21, 2025	68.99	70.28	68.77	70.28	70.28	-0.04%	75
Nov 20, 2025	70.41	70.41	70.30	70.31	70.31	4.83%	-