BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	82.020	83.100	81.850	82.920	75.364	8,811
2025-08-12	82.000	82.170	81.530	81.760	74.310	4,135
2025-08-11	81.930	81.930	80.960	81.560	74.128	2,108
2025-08-08	79.680	81.540	79.450	81.540	74.110	11,527
2025-08-07	79.660	80.030	79.410	79.600	72.346	7,658
2025-08-06	78.800	79.310	78.770	79.220	72.001	3,481
2025-08-05	78.780	78.800	77.910	78.460	71.310	3,653
2025-08-04	77.190	78.580	77.140	78.580	71.419	4,175
2025-08-01	78.730	78.900	76.100	76.550	69.574	9,524
2025-07-31	79.080	80.310	79.070	79.990	72.701	5,575
2025-07-30	78.310	79.210	78.220	79.050	71.847	2,803
2025-07-29	77.780	78.970	77.530	78.510	71.356	1,762
2025-07-28	79.940	79.970	77.300	77.400	70.347	3,641
2025-07-25	78.460	79.220	78.200	78.810	71.628	8,380
2025-07-24	79.640	80.940	78.170	78.700	71.528	22,138
2025-07-23	78.340	78.800	77.770	78.530	71.374	8,237
2025-07-22	77.350	77.680	76.660	77.090	70.065	2,878
2025-07-21	77.490	77.750	76.460	77.660	70.583	4,394
2025-07-18	77.250	77.850	76.810	77.850	70.756	3,338
2025-07-17	76.210	77.130	76.090	77.130	70.102	5,402
2025-07-16	76.070	76.680	75.810	76.110	69.174	6,301
2025-07-15	76.840	76.910	76.140	76.140	69.202	3,117
2025-07-14	75.770	76.690	75.410	76.690	69.702	5,642
2025-07-11	77.970	78.000	76.040	76.540	69.565	4,690
2025-07-10	79.000	79.130	77.890	77.900	70.801	6,463
2025-07-09	77.180	78.890	77.180	78.890	71.701	8,684
2025-07-08	76.010	76.450	75.720	76.400	69.438	4,067
2025-07-07	75.140	75.990	75.080	75.870	68.956	6,098
2025-07-04	76.320	76.320	74.620	74.880	68.057	9,891
2025-07-03	76.690	76.960	76.290	76.620	69.638	6,620
2025-07-02	76.200	77.090	76.130	76.660	69.674	9,741
2025-07-01	76.340	76.340	74.930	75.240	68.384	6,148
2025-06-30	76.860	76.910	75.770	76.270	69.320	2,958
2025-06-27	76.160	76.870	75.820	76.830	69.829	5,112
2025-06-26	75.900	76.280	75.290	75.350	68.484	7,101
2025-06-25	75.520	75.730	74.890	75.150	68.302	3,303
2025-06-24	75.020	75.760	74.630	75.330	68.466	10,513
2025-06-23	73.700	74.170	72.600	74.140	67.384	6,797
2025-06-20	75.310	75.970	74.230	74.370	67.593	10,888
2025-06-19	75.950	76.290	74.640	74.640	67.838	2,379
2025-06-18	76.430	76.590	75.990	76.590	69.611	5,020
2025-06-17	76.640	76.700	75.430	75.990	69.065	4,440
2025-06-16	75.950	77.530	75.950	77.530	70.465	4,551
2025-06-13	75.350	75.830	75.100	75.350	68.484	9,252
2025-06-12	75.540	77.060	75.350	76.440	69.474	4,767
2025-06-11	76.740	76.860	75.850	76.200	69.256	6,635
2025-06-10	78.360	78.380	75.970	76.280	69.329	6,578
2025-06-09	78.310	78.490	77.740	78.410	71.265	2,704
2025-06-06	78.080	78.410	77.470	78.120	71.001	8,194
2025-06-05	76.920	77.590	76.800	77.520	70.456	4,285
2025-06-04	77.600	78.440	76.280	76.680	69.693	8,567
2025-06-03	77.200	77.270	75.900	77.200	70.165	7,383
2025-06-02	76.760	77.150	76.060	76.720	69.729	8,808
2025-05-30	77.140	77.530	76.880	77.070	70.047	2,245
2025-05-29	76.900	77.600	76.680	76.810	69.811	7,316
2025-05-28	77.690	77.910	76.560	76.580	69.602	9,163
2025-05-27	77.130	77.830	77.090	77.440	70.383	2,049
2025-05-26	77.130	77.360	76.780	77.270	70.229	5,269
2025-05-23	77.640	78.290	74.000	75.790	68.884	9,315
2025-05-22	78.120	78.120	77.140	77.490	70.429	14,397

← NewerPage 6 of 22 · 1,275 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.