BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	71.380	71.380	70.760	71.100	60.725	7,739
2025-02-20	70.920	71.540	70.790	70.900	60.554	6,516
2025-02-19	71.090	71.150	68.700	70.220	59.973	9,440
2025-02-18	70.200	71.250	70.070	71.130	60.750	6,962
2025-02-17	70.210	70.710	69.860	69.860	59.666	10,587
2025-02-14	69.960	70.240	69.780	69.970	59.759	6,136
2025-02-13	71.070	71.130	69.970	70.180	59.939	6,418
2025-02-12	70.850	71.050	70.480	70.920	60.571	7,436
2025-02-11	69.700	70.190	69.410	70.130	59.896	6,592
2025-02-10	69.880	70.080	69.460	69.460	59.324	20,254
2025-02-07	69.150	69.690	68.860	69.470	59.332	7,643
2025-02-06	66.600	68.380	66.540	68.220	58.265	14,479
2025-02-05	67.350	67.350	65.960	66.340	56.659	14,597
2025-02-04	66.120	67.070	65.090	67.070	57.283	25,078
2025-02-03	64.260	64.790	63.980	64.360	54.968	4,145
2025-01-31	65.770	66.000	65.540	65.700	56.113	7,206
2025-01-30	64.910	65.900	64.630	65.690	56.104	8,282
2025-01-29	64.410	64.730	64.100	64.670	55.233	5,411
2025-01-28	64.350	65.000	64.250	64.610	55.182	3,928
2025-01-27	63.780	64.520	63.620	64.230	54.857	5,410
2025-01-24	63.720	64.270	63.420	63.590	54.310	7,942
2025-01-23	62.690	63.420	62.600	63.410	54.157	7,346
2025-01-22	62.940	62.980	62.190	62.230	53.149	1,725
2025-01-21	62.950	63.140	62.760	63.140	53.926	2,290
2025-01-20	62.640	63.180	62.500	62.890	53.713	4,292
2025-01-17	62.260	62.600	62.060	62.230	53.149	4,997
2025-01-16	62.350	62.420	62.000	62.200	53.123	5,398
2025-01-15	61.090	62.280	60.660	62.090	53.029	11,061
2025-01-14	60.870	61.330	60.750	60.840	51.962	16,609
2025-01-13	59.550	59.830	58.870	59.610	50.911	2,173
2025-01-10	59.790	60.100	59.210	59.330	50.672	4,039
2025-01-09	59.360	60.170	59.150	59.960	51.210	6,118
2025-01-08	60.420	60.840	59.380	60.120	51.347	12,031
2025-01-07	59.950	61.000	59.420	60.380	51.569	3,408
2025-01-06	59.280	60.120	59.130	60.050	51.287	8,481
2025-01-03	59.370	59.370	58.180	58.420	49.895	3,698
2025-01-02	59.800	59.800	58.010	59.250	50.604	7,674
2024-12-30	58.540	59.340	58.500	58.960	50.356	2,921
2024-12-27	58.020	58.640	58.020	58.500	49.963	7,911
2024-12-23	57.450	57.470	57.090	57.460	49.075	2,187
2024-12-20	57.210	57.620	56.640	57.470	49.084	6,102
2024-12-19	57.360	58.050	57.300	57.780	49.348	4,375
2024-12-18	58.500	58.980	58.300	58.650	50.091	4,094
2024-12-17	58.780	58.780	58.230	58.230	49.733	2,883
2024-12-16	58.970	59.220	58.490	58.840	50.254	2,525
2024-12-13	59.060	59.320	58.820	58.970	50.365	45,259
2024-12-12	59.900	59.900	58.740	59.040	50.424	24,965
2024-12-11	59.880	59.920	59.400	59.520	50.834	5,947
2024-12-10	60.140	60.140	59.530	59.710	50.997	5,407
2024-12-09	59.670	60.270	59.550	60.080	51.313	8,388
2024-12-06	58.140	59.100	58.010	58.540	49.997	12,721
2024-12-05	56.640	58.000	56.640	57.880	49.434	5,404
2024-12-04	56.050	56.750	56.040	56.520	48.272	2,440
2024-12-03	56.100	56.800	55.650	55.770	47.632	5,906
2024-12-02	55.800	56.700	55.380	56.000	47.828	22,946
2024-11-29	55.780	56.870	55.700	56.670	48.400	12,804
2024-11-28	55.710	56.380	55.590	56.180	47.982	13,561
2024-11-27	55.300	55.760	54.690	55.720	47.589	13,996
2024-11-26	56.400	56.880	56.070	56.340	48.118	7,906
2024-11-25	57.200	57.200	56.400	57.060	48.733	3,948

← NewerPage 8 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.