BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	65.970	66.200	65.500	66.010	62.045	10,968
2025-11-04	65.300	65.960	65.220	65.950	61.989	12,283
2025-11-03	66.030	66.550	65.490	65.920	61.961	16,052
2025-10-31	66.590	67.080	66.310	67.080	63.051	16,774
2025-10-30	66.500	66.840	65.700	66.480	62.487	55,915
2025-10-29	67.050	67.370	66.700	66.870	62.854	30,737
2025-10-28	67.270	67.520	66.130	66.760	62.750	46,692
2025-10-27	68.320	69.630	68.050	69.230	65.072	40,354
2025-10-24	68.680	68.810	67.350	68.510	64.395	28,645
2025-10-23	68.540	69.340	68.290	68.680	64.555	17,467
2025-10-22	67.270	68.390	66.930	68.390	64.282	41,360
2025-10-21	68.470	69.250	67.300	68.030	63.944	123,587
2025-10-20	75.270	75.390	67.110	69.160	65.006	119,883
2025-10-17	74.990	75.760	74.640	74.930	70.430	14,916
2025-10-16	76.860	77.990	76.300	77.990	73.306	4,173
2025-10-15	76.720	78.070	76.670	76.890	72.272	7,893
2025-10-14	74.590	75.860	74.400	75.770	71.219	7,145
2025-10-13	75.600	75.800	74.850	75.420	70.890	11,122
2025-10-10	76.340	76.960	75.120	75.350	70.824	6,041
2025-10-09	75.560	76.220	75.400	75.450	70.918	6,556
2025-10-08	74.980	75.700	74.500	75.120	70.608	8,155
2025-10-07	75.440	75.510	74.520	74.600	70.119	13,805
2025-10-06	76.450	76.450	73.280	75.600	71.059	43,089
2025-10-03	78.540	78.800	76.900	77.960	73.278	8,280
2025-10-02	78.730	78.730	77.500	77.580	72.920	16,253
2025-10-01	77.110	78.410	75.960	78.390	73.682	11,552
2025-09-30	77.750	77.830	77.090	77.330	72.685	4,517
2025-09-29	77.420	77.760	77.120	77.550	72.892	4,858
2025-09-26	76.830	77.810	76.720	77.530	72.873	12,629
2025-09-25	77.820	78.370	77.380	78.370	71.229	8,321
2025-09-24	78.510	78.690	77.960	78.270	71.138	7,757
2025-09-23	79.000	79.640	78.580	79.050	71.847	3,341
2025-09-22	79.350	79.350	78.540	78.630	71.465	6,345
2025-09-19	79.080	79.890	78.990	79.570	72.319	9,053
2025-09-18	78.550	78.880	77.890	78.460	71.310	5,588
2025-09-17	79.050	79.110	77.320	77.600	70.529	6,696
2025-09-16	80.160	80.680	78.860	79.100	71.892	8,973
2025-09-15	80.010	80.810	79.740	80.380	73.055	11,031
2025-09-12	79.690	79.800	78.630	79.210	71.992	6,188
2025-09-11	78.520	79.580	78.200	79.450	72.210	15,182
2025-09-10	77.970	78.520	77.540	78.160	71.038	6,341
2025-09-09	76.820	77.930	76.820	77.810	70.720	8,932
2025-09-08	76.720	77.150	76.200	76.790	69.793	6,940
2025-09-05	77.910	77.960	76.250	76.630	69.647	10,542
2025-09-04	76.520	77.870	76.340	77.490	70.429	12,106
2025-09-03	75.930	76.500	75.460	76.250	69.302	7,549
2025-09-02	77.050	77.050	75.250	75.930	69.011	20,411
2025-09-01	77.020	77.220	76.720	77.080	70.056	9,663
2025-08-29	76.800	76.800	76.050	76.770	69.774	50,680
2025-08-28	77.050	77.600	76.400	76.820	69.820	8,620
2025-08-27	77.280	77.390	75.900	76.470	69.502	14,994
2025-08-26	75.740	77.040	74.590	76.980	69.965	109,205
2025-08-25	82.870	83.420	80.280	80.470	73.137	4,579
2025-08-22	82.670	83.570	82.510	83.450	75.846	2,684
2025-08-21	82.680	82.910	81.900	82.750	75.209	2,532
2025-08-20	82.810	83.310	82.470	83.240	75.655	6,069
2025-08-19	82.550	83.190	82.460	82.930	75.373	4,476
2025-08-18	83.020	83.020	81.290	82.270	74.773	10,005
2025-08-15	84.570	84.570	83.740	83.780	76.146	3,263
2025-08-14	83.260	84.000	83.160	84.000	76.345	2,596

← NewerPage 5 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.