VIE:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	94.07	94.88	93.88	94.43	94.43	2.42%	465
Jun 1, 2026	92.45	93.24	91.90	92.20	92.20	-1.06%	322
May 29, 2026	92.44	93.19	92.44	93.19	93.19	1.71%	121
May 28, 2026	92.31	92.31	91.23	91.62	91.62	-0.80%	198
May 27, 2026	92.88	92.99	92.10	92.36	92.36	0.36%	1
May 26, 2026	92.53	92.80	92.03	92.03	92.03	-0.73%	-
May 25, 2026	91.52	92.71	91.52	92.71	92.71	3.10%	1
May 22, 2026	89.46	90.34	89.41	89.92	89.92	0.94%	268
May 21, 2026	89.13	89.32	87.79	89.08	89.08	-0.38%	538
May 20, 2026	86.95	89.42	86.85	89.42	89.42	2.01%	246
May 19, 2026	88.45	89.00	87.66	87.66	87.66	-0.01%	245
May 18, 2026	86.67	87.67	85.90	87.67	87.67	0.61%	288
May 15, 2026	90.78	90.78	89.71	89.71	87.14	-2.46%	-
May 14, 2026	92.32	92.35	91.97	91.97	89.34	2.18%	-
May 13, 2026	90.53	90.53	90.01	90.01	87.43	-0.77%	-
May 12, 2026	91.57	91.57	90.71	90.71	88.11	-2.37%	1
May 11, 2026	91.65	92.91	91.65	92.91	90.25	1.15%	1
May 8, 2026	91.69	91.90	91.00	91.85	89.22	-1.97%	1
May 7, 2026	93.74	93.91	93.65	93.70	91.02	0.14%	1
May 6, 2026	93.37	94.53	93.37	93.57	90.89	5.98%	21
May 5, 2026	88.22	88.75	88.22	88.29	85.76	1.19%	7
May 4, 2026	88.92	88.92	87.25	87.25	84.75	-2.05%	691
Apr 30, 2026	87.14	89.08	85.97	89.08	86.53	-1.69%	173
Apr 29, 2026	91.43	91.43	90.59	90.61	88.01	-0.09%	120
Apr 28, 2026	90.37	91.36	90.37	90.69	88.09	0.92%	126
Apr 27, 2026	89.24	90.52	89.24	89.86	87.29	1.22%	120
Apr 24, 2026	88.68	89.34	88.63	88.78	86.24	-1.10%	217
Apr 23, 2026	89.68	89.77	88.94	89.77	87.20	-1.60%	250
Apr 22, 2026	92.43	92.43	91.23	91.23	88.62	-1.86%	-
Apr 21, 2026	92.64	93.46	92.64	92.96	90.30	0.19%	-
Apr 20, 2026	92.59	93.36	92.59	92.78	90.12	-0.80%	126
Apr 17, 2026	90.51	93.53	90.51	93.53	90.85	2.39%	1
Apr 16, 2026	91.61	91.65	91.35	91.35	88.73	0.09%	-
Apr 15, 2026	90.90	91.27	90.79	91.27	88.66	0.62%	246
Apr 14, 2026	90.53	90.87	89.57	90.71	88.11	1.62%	1
Apr 13, 2026	89.04	89.63	89.02	89.26	86.70	-1.69%	1
Apr 10, 2026	89.64	90.79	89.48	90.79	88.19	2.38%	120
Apr 9, 2026	89.67	89.67	88.68	88.68	86.14	-2.81%	256
Apr 8, 2026	90.29	91.24	90.29	91.24	88.63	9.82%	-
Apr 7, 2026	83.66	84.88	83.08	83.08	80.70	0.69%	1,088
Apr 2, 2026	83.09	83.52	81.99	82.51	80.15	-2.94%	126
Apr 1, 2026	84.54	85.62	84.54	85.01	82.57	3.98%	341
Mar 31, 2026	81.11	81.76	81.11	81.76	79.42	2.10%	348
Mar 30, 2026	80.63	80.66	79.94	80.08	77.79	-1.46%	358
Mar 27, 2026	82.09	82.09	80.78	81.27	78.94	-1.81%	29
Mar 26, 2026	83.42	83.42	82.03	82.77	80.40	-1.48%	5
Mar 25, 2026	84.67	84.70	84.01	84.01	81.60	1.11%	475
Mar 24, 2026	83.41	83.41	82.23	83.09	80.71	-1.02%	285
Mar 23, 2026	80.25	84.33	79.15	83.95	81.55	1.73%	766
Mar 20, 2026	85.86	85.86	82.52	82.52	80.16	-1.07%	175