BNP Paribas SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	59.470	59.600	58.830	59.240	41.314	4,992
2021-11-09	59.040	59.380	58.670	58.930	41.098	4,822
2021-11-08	59.400	60.080	59.270	59.470	41.475	6,205
2021-11-05	58.940	60.300	58.900	59.590	41.558	21,355
2021-11-04	60.410	60.620	58.410	59.140	41.244	13,912
2021-11-03	59.260	59.960	59.060	59.950	41.809	12,451
2021-11-02	59.360	59.540	58.900	59.490	41.488	8,672
2021-11-01	58.540	59.850	58.440	59.750	41.670	11,565
2021-10-29	57.430	58.500	57.350	57.820	40.324	15,990
2021-10-28	57.450	57.600	56.500	57.460	40.073	15,959
2021-10-27	58.150	58.190	57.410	57.750	40.275	2,506
2021-10-26	58.140	58.380	57.770	58.190	40.582	6,548
2021-10-25	58.050	58.630	57.920	58.220	40.603	8,978
2021-10-22	57.500	58.000	57.500	57.710	40.247	2,132
2021-10-21	57.680	57.980	57.270	57.510	40.108	4,815
2021-10-20	58.070	58.390	57.510	58.130	40.540	4,720
2021-10-19	57.630	58.290	57.610	58.100	40.519	4,629
2021-10-18	58.130	58.570	57.770	57.940	40.407	9,701
2021-10-15	57.420	58.320	57.350	57.770	40.289	14,175
2021-10-14	56.660	57.020	56.350	56.650	39.508	6,090

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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