BNP Paribas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.31	44.36	43.90	44.00	44.00	-0.14%	171,810
Dec 4, 2025	43.90	44.36	43.90	44.06	44.06	0.80%	201,258
Dec 3, 2025	43.67	43.78	43.12	43.71	43.71	0.28%	795,511
Dec 2, 2025	43.52	43.73	43.38	43.59	43.59	2.61%	237,067
Dec 1, 2025	42.87	43.03	42.46	42.48	42.48	-1.00%	595,539
Nov 28, 2025	42.80	42.91	42.71	42.91	42.91	2.12%	181,031
Nov 26, 2025	42.06	42.19	41.95	42.02	42.02	0.65%	161,284
Nov 25, 2025	41.60	41.77	40.38	41.75	41.75	2.86%	245,532
Nov 24, 2025	40.67	40.87	40.35	40.59	40.59	-0.47%	465,534
Nov 21, 2025	40.19	40.98	40.19	40.78	40.78	2.28%	291,243
Nov 20, 2025	40.66	40.74	39.85	39.87	39.87	2.98%	4,027,329
Nov 19, 2025	38.72	38.89	38.57	38.72	38.72	0.17%	2,911,500
Nov 18, 2025	38.44	38.90	38.40	38.65	38.65	-1.38%	519,326
Nov 17, 2025	39.56	39.62	38.98	39.19	39.19	-1.71%	530,542
Nov 14, 2025	39.79	39.95	39.65	39.87	39.87	-0.50%	673,696
Nov 13, 2025	40.42	40.63	40.04	40.07	40.07	-0.25%	249,862
Nov 12, 2025	40.20	40.48	40.07	40.17	40.17	2.74%	169,499
Nov 11, 2025	39.04	39.20	39.02	39.10	39.10	0.51%	1,697,538
Nov 10, 2025	38.86	38.93	38.57	38.90	38.90	1.89%	372,255
Nov 7, 2025	37.99	38.20	37.76	38.18	38.18	1.60%	299,608
Nov 6, 2025	37.66	37.86	37.50	37.58	37.58	-0.82%	1,106,415
Nov 5, 2025	37.65	38.02	37.53	37.89	37.89	0.91%	570,293
Nov 4, 2025	37.72	37.94	37.50	37.55	37.55	-0.82%	669,164
Nov 3, 2025	37.75	38.04	37.61	37.86	37.86	-1.69%	570,115
Oct 31, 2025	38.42	38.78	38.17	38.51	38.51	0.92%	567,018
Oct 30, 2025	38.25	38.48	38.00	38.16	38.16	-1.19%	562,510
Oct 29, 2025	38.98	39.11	38.35	38.62	38.62	-0.41%	436,649
Oct 28, 2025	38.87	38.93	38.51	38.78	38.78	-3.49%	293,531
Oct 27, 2025	40.29	40.49	40.12	40.18	40.18	1.20%	456,283
Oct 24, 2025	39.35	39.83	39.30	39.71	39.71	-0.36%	1,206,460
Oct 23, 2025	40.09	40.16	39.78	39.85	39.85	1.12%	927,889
Oct 22, 2025	39.24	39.75	39.22	39.41	39.41	0.54%	1,008,276
Oct 21, 2025	40.03	40.05	39.04	39.20	39.20	-2.44%	994,442
Oct 20, 2025	40.60	40.66	40.08	40.18	40.18	-8.87%	886,651
Oct 17, 2025	44.04	44.13	43.65	44.09	44.09	-2.37%	407,562
Oct 16, 2025	45.33	45.63	45.06	45.16	45.16	1.14%	348,559
Oct 15, 2025	44.94	45.09	44.35	44.65	44.65	0.63%	230,973
Oct 14, 2025	43.73	44.60	43.62	44.37	44.37	1.63%	491,869
Oct 13, 2025	43.32	43.76	43.30	43.66	43.66	0.18%	246,200
Oct 10, 2025	44.25	44.41	43.57	43.58	43.58	-0.39%	197,950
Oct 9, 2025	43.87	43.96	43.60	43.75	43.75	0.23%	460,047
Oct 8, 2025	43.65	43.83	43.51	43.65	43.65	0.23%	273,046
Oct 7, 2025	43.84	43.86	43.47	43.55	43.55	-1.45%	159,791
Oct 6, 2025	44.15	44.43	44.10	44.19	44.19	-3.81%	297,094
Oct 3, 2025	45.58	45.94	45.52	45.94	45.94	0.79%	146,018
Oct 2, 2025	45.78	45.81	45.27	45.58	45.58	-1.24%	174,984
Oct 1, 2025	45.99	46.27	45.87	46.15	46.15	1.38%	120,843
Sep 30, 2025	45.33	45.56	45.25	45.52	45.52	0.14%	189,508
Sep 29, 2025	45.50	45.62	45.36	45.46	45.46	0.17%	130,039
Sep 26, 2025	45.13	45.52	45.13	45.38	45.38	1.34%	169,919