BNP Paribas SA historical data
| 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 |
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.