BNP Paribas SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	66.870	67.020	66.100	66.430	56.736	3,664
2024-06-06	66.270	67.200	65.890	67.200	57.394	3,327
2024-06-05	66.890	66.890	66.050	66.210	56.548	5,823
2024-06-04	67.500	67.550	66.450	67.550	57.693	1,186
2024-06-03	68.640	68.640	68.010	68.040	58.111	3,525
2024-05-31	68.010	68.120	67.330	67.330	57.505	2,285
2024-05-30	66.700	67.770	66.700	67.770	57.881	1,450
2024-05-29	67.810	67.820	66.710	66.910	57.146	2,330
2024-05-28	67.320	67.760	67.210	67.420	57.582	3,199
2024-05-27	67.110	67.110	66.780	66.830	57.078	847
2024-05-24	66.500	67.270	66.300	67.060	57.274	4,509
2024-05-23	67.620	67.790	66.930	66.940	57.172	7,382
2024-05-22	68.180	68.240	67.150	67.150	57.351	6,336
2024-05-21	68.300	68.300	67.160	68.280	58.316	10,721
2024-05-20	72.570	73.270	72.400	73.270	58.649	4,122
2024-05-17	71.850	72.420	71.670	72.420	57.969	5,981
2024-05-16	71.580	71.820	71.290	71.580	57.296	5,736
2024-05-15	71.720	72.000	71.600	71.820	57.489	4,743
2024-05-14	71.590	71.910	71.080	71.490	57.224	3,031
2024-05-13	71.790	72.090	71.280	71.580	57.296	5,549
2024-05-10	71.190	71.450	71.040	71.110	56.920	4,141
2024-05-09	70.140	70.770	69.990	70.680	56.576	3,629
2024-05-08	69.900	70.060	69.150	69.900	55.952	3,971
2024-05-07	68.880	69.720	68.880	69.660	55.760	4,813
2024-05-06	67.530	68.300	67.530	68.300	54.671	3,920
2024-05-03	68.030	68.170	67.310	67.710	54.199	7,853
2024-05-02	67.730	67.890	67.130	67.420	53.967	2,075
2024-04-30	68.450	68.500	67.380	67.380	53.935	2,559
2024-04-29	68.140	68.260	67.460	67.650	54.151	7,355
2024-04-26	68.370	68.370	66.740	67.020	53.646	7,769
2024-04-25	68.320	69.500	67.650	68.430	54.775	8,492
2024-04-24	67.840	68.190	67.440	67.710	54.199	5,111
2024-04-23	67.000	68.190	67.000	67.970	54.407	726
2024-04-22	66.180	66.690	65.770	66.690	53.382	2,917
2024-04-19	64.710	65.410	64.520	65.410	52.358	1,926
2024-04-18	64.830	65.480	64.700	65.390	52.342	2,914
2024-04-17	64.130	65.000	63.930	64.220	51.405	2,185
2024-04-16	64.520	64.650	63.700	63.900	51.149	6,971
2024-04-15	65.710	66.560	65.450	65.710	52.598	4,371
2024-04-12	66.070	66.360	65.260	65.450	52.390	5,358
2024-04-11	66.580	67.050	65.110	65.440	52.382	11,684
2024-04-10	67.000	67.530	66.300	66.800	53.470	5,884
2024-04-09	66.990	67.300	66.500	66.700	53.390	2,883
2024-04-08	66.570	67.320	66.570	67.060	53.678	2,613
2024-04-05	66.510	66.610	65.940	66.610	53.318	1,865
2024-04-04	66.900	67.530	66.810	67.240	53.822	8,214
2024-04-03	65.480	66.810	65.400	66.600	53.310	8,629
2024-04-02	65.970	66.360	65.190	65.480	52.414	4,748
2024-03-28	65.130	65.920	65.130	65.920	52.766	8,206
2024-03-27	64.320	65.300	64.140	64.760	51.837	13,403
2024-03-26	63.690	64.400	63.640	64.380	51.533	5,878
2024-03-25	62.940	63.090	62.570	62.570	50.084	7,195
2024-03-22	63.250	63.550	62.800	62.880	50.332	6,796
2024-03-21	62.650	63.000	62.160	62.700	50.188	9,328
2024-03-20	62.160	62.160	61.520	62.010	49.636	5,778
2024-03-19	61.860	62.290	61.720	62.080	49.692	8,851
2024-03-18	61.530	61.710	61.300	61.320	49.084	3,443
2024-03-15	60.590	61.540	60.400	61.270	49.044	11,352
2024-03-14	60.800	61.230	60.300	60.330	48.291	3,580
2024-03-13	61.110	61.700	61.030	61.070	48.884	8,915

← NewerPage 11 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	3.2300 EUR
2026-05-18	2.5700 EUR
2025-09-26	2.5900 EUR
2025-05-19	4.7900 EUR
2024-05-21	4.6000 EUR
2023-05-22	3.9000 EUR
2022-05-23	3.6700 EUR
2021-09-28	1.5500 EUR
2021-05-24	1.1100 EUR
2019-05-29	3.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.