BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	95.88	96.54	95.13	95.13	95.13	-1.30%	310
Feb 26, 2026	96.37	96.74	96.01	96.38	96.38	0.49%	43
Feb 25, 2026	95.82	96.35	95.82	95.91	95.91	2.02%	5
Feb 24, 2026	94.35	94.35	93.94	94.01	94.01	-3.06%	5
Feb 23, 2026	95.58	96.98	95.58	96.98	96.98	2.39%	304
Feb 20, 2026	94.16	94.72	94.10	94.72	94.72	0.63%	58
Feb 19, 2026	94.49	94.53	93.97	94.13	94.13	0.12%	174
Feb 18, 2026	93.30	94.02	93.30	94.02	94.02	2.49%	3
Feb 17, 2026	90.76	91.90	90.76	91.74	91.74	0.94%	3
Feb 16, 2026	90.15	91.21	90.15	90.89	90.89	1.61%	3
Feb 13, 2026	90.46	90.72	89.00	89.45	89.45	-1.49%	604
Feb 12, 2026	93.63	93.98	90.80	90.80	90.80	-2.78%	252
Feb 11, 2026	93.57	93.57	91.72	93.40	93.40	-0.47%	251
Feb 10, 2026	94.38	94.59	93.84	93.84	93.84	0.35%	275
Feb 9, 2026	92.78	93.51	92.63	93.51	93.51	0.83%	44
Feb 6, 2026	92.05	93.43	91.85	92.74	92.74	0.30%	1,002
Feb 5, 2026	93.43	94.87	91.75	92.46	92.46	0.73%	2,559
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