BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	49.25	49.32	48.88	49.09	49.09	0.16%	322,556
Aug 14, 2025	48.74	49.11	48.70	49.01	49.01	0.80%	433,835
Aug 13, 2025	48.44	48.75	48.40	48.62	48.62	1.44%	237,623
Aug 12, 2025	47.56	47.98	47.54	47.93	47.93	0.82%	274,757
Aug 11, 2025	47.40	47.61	47.19	47.54	47.54	-0.23%	155,933
Aug 8, 2025	47.00	47.70	46.96	47.65	47.65	2.78%	121,379
Aug 7, 2025	46.49	46.56	46.14	46.36	46.36	0.15%	129,421
Aug 6, 2025	45.90	46.37	45.90	46.29	46.29	1.74%	138,766
Aug 5, 2025	45.44	45.52	45.15	45.50	45.50	0.22%	144,631
Aug 4, 2025	45.35	45.49	45.27	45.40	45.40	2.39%	260,829
Aug 1, 2025	44.54	44.54	43.93	44.34	44.34	-2.76%	164,464
Jul 31, 2025	45.32	45.83	45.31	45.60	45.60	0.62%	250,490
Jul 30, 2025	45.43	45.76	45.05	45.32	45.32	-0.02%	115,482
Jul 29, 2025	45.54	45.58	45.16	45.33	45.33	1.00%	151,640
Jul 28, 2025	45.62	45.63	44.76	44.88	44.88	-3.59%	181,033
Jul 25, 2025	46.17	46.65	46.05	46.55	46.55	0.84%	152,902
Jul 24, 2025	46.18	46.67	46.11	46.16	46.16	-2.96%	216,122
Jul 23, 2025	46.00	47.68	45.96	47.57	47.57	4.57%	250,968
Jul 22, 2025	45.26	45.50	44.90	45.49	45.49	0.44%	103,352
Jul 21, 2025	44.72	45.67	44.66	45.29	45.29	0.44%	169,046
Jul 18, 2025	45.22	45.44	44.98	45.09	45.09	0.40%	133,676
Jul 17, 2025	44.20	44.91	44.15	44.91	44.91	0.34%	147,659
Jul 16, 2025	44.27	44.83	44.16	44.76	44.76	1.24%	137,781
Jul 15, 2025	44.66	44.67	44.17	44.21	44.21	-1.47%	150,611
Jul 14, 2025	44.58	44.97	44.56	44.87	44.87	0.27%	207,330
Jul 11, 2025	44.68	44.82	44.40	44.75	44.75	-2.09%	223,992
Jul 10, 2025	45.74	45.90	45.53	45.71	45.71	-1.54%	223,606
Jul 9, 2025	46.03	46.50	45.80	46.42	46.42	3.13%	216,058
Jul 8, 2025	44.56	45.10	44.53	45.01	45.01	2.25%	422,270
Jul 7, 2025	44.40	44.60	44.00	44.02	44.02	-2.33%	205,027
Jul 3, 2025	45.11	45.37	44.96	45.07	45.07	-0.77%	96,268
Jul 2, 2025	45.06	45.45	44.76	45.42	45.42	2.14%	89,244
Jul 1, 2025	44.28	44.56	44.19	44.47	44.47	-1.48%	327,905
Jun 30, 2025	44.56	45.15	44.46	45.14	45.14	-	275,961
Jun 27, 2025	44.80	45.20	44.73	45.14	45.14	2.17%	280,445
Jun 26, 2025	44.26	44.36	44.09	44.18	44.18	0.75%	140,580
Jun 25, 2025	43.57	44.00	43.49	43.85	43.85	0.03%	415,810
Jun 24, 2025	43.80	43.99	43.63	43.84	43.84	2.37%	889,798
Jun 23, 2025	42.24	42.82	42.02	42.82	42.82	0.38%	147,604
Jun 20, 2025	43.15	43.17	42.66	42.66	42.66	-2.78%	187,605
Jun 18, 2025	43.81	44.22	43.51	43.88	43.88	1.25%	170,110
Jun 17, 2025	44.14	44.14	43.32	43.34	43.34	-2.83%	230,237
Jun 16, 2025	44.76	44.90	44.53	44.60	44.60	2.93%	118,744
Jun 13, 2025	43.43	43.60	43.16	43.33	43.33	-2.38%	91,736
Jun 12, 2025	44.29	44.62	44.18	44.39	44.39	1.50%	121,132
Jun 11, 2025	43.59	43.95	43.43	43.73	43.73	0.28%	125,674
Jun 10, 2025	44.18	44.19	43.45	43.61	43.61	-2.61%	81,248
Jun 9, 2025	44.64	44.93	44.64	44.78	44.78	0.67%	99,837
Jun 6, 2025	44.50	44.73	44.41	44.48	44.48	0.70%	133,948
Jun 5, 2025	44.16	44.43	44.12	44.17	44.17	0.87%	103,792