BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	58.300	58.300	56.200	56.990	48.674	8,323
2024-11-21	58.250	58.410	57.940	58.270	49.767	7,385
2024-11-20	59.190	59.200	58.300	58.530	49.989	7,599
2024-11-19	60.730	60.730	58.510	59.330	50.672	9,616
2024-11-18	60.220	60.460	60.060	60.380	51.569	1,628
2024-11-15	59.250	60.480	59.250	60.090	51.321	7,833
2024-11-14	59.460	59.700	59.310	59.490	50.809	2,384
2024-11-13	59.360	59.640	58.500	59.050	50.433	4,277
2024-11-12	60.060	60.340	59.170	59.250	50.604	4,430
2024-11-11	60.110	60.910	60.000	60.670	51.817	53,699
2024-11-08	59.400	59.760	58.950	59.730	51.014	6,753
2024-11-07	61.250	61.250	59.130	59.130	50.501	25,283
2024-11-06	63.730	63.800	60.550	61.060	52.150	7,122
2024-11-05	62.790	62.790	62.040	62.760	53.602	3,891
2024-11-04	62.980	63.120	62.760	62.880	53.704	2,476
2024-11-01	62.690	63.330	62.650	63.110	53.901	2,785
2024-10-31	60.930	62.740	60.560	62.740	53.585	17,236
2024-10-30	65.490	65.730	64.980	65.410	55.865	1,380
2024-10-29	66.750	66.750	65.900	65.920	56.300	1,409
2024-10-28	65.750	66.040	65.370	66.010	56.377	1,599
2024-10-25	65.280	65.790	65.200	65.330	55.797	1,790
2024-10-24	65.490	65.760	65.210	65.210	55.694	1,572
2024-10-23	65.660	65.740	65.160	65.160	55.651	502
2024-10-22	65.450	65.750	64.890	65.680	56.095	1,812
2024-10-21	66.060	66.230	65.760	65.810	56.207	4,154
2024-10-18	65.530	66.510	65.450	66.340	56.659	3,422
2024-10-17	64.570	65.850	64.500	65.610	56.036	8,194
2024-10-16	63.540	64.490	63.420	64.490	55.079	1,684
2024-10-15	62.930	63.820	62.650	63.630	54.345	35,130
2024-10-14	62.330	62.920	62.160	62.920	53.738	4,005
2024-10-11	61.940	62.370	61.940	62.190	53.115	959
2024-10-10	62.310	62.340	61.940	61.940	52.901	748
2024-10-09	61.820	62.120	61.770	62.070	53.012	816
2024-10-08	61.490	62.100	61.390	61.900	52.867	1,722
2024-10-07	61.320	61.890	61.110	61.890	52.859	1,292
2024-10-04	60.070	61.220	60.070	60.840	51.962	8,838
2024-10-03	60.650	60.690	59.740	60.010	51.253	3,574
2024-10-02	61.020	61.490	60.700	61.030	52.124	2,762
2024-10-01	62.010	62.010	60.540	61.150	52.227	6,184
2024-09-30	62.220	62.310	61.410	61.540	52.560	11,726
2024-09-27	62.860	63.700	62.860	63.320	54.080	3,318
2024-09-26	63.250	63.600	62.900	63.180	53.960	9,329
2024-09-25	62.260	62.630	61.790	62.350	53.251	4,330
2024-09-24	62.970	63.510	62.800	62.900	53.721	1,340
2024-09-23	64.630	64.630	61.580	62.420	53.311	9,932
2024-09-20	65.490	65.600	64.450	64.840	55.378	15,250
2024-09-19	65.010	65.170	64.740	65.170	55.660	2,609
2024-09-18	64.320	64.520	64.140	64.140	54.780	578
2024-09-17	63.960	64.500	63.810	64.500	55.088	5,243
2024-09-16	63.050	63.440	62.830	63.330	54.088	2,945
2024-09-13	63.810	63.930	63.330	63.330	54.088	1,038
2024-09-12	63.570	63.830	63.160	63.450	54.191	1,116
2024-09-11	62.920	62.920	61.880	62.580	53.448	4,153
2024-09-10	62.430	63.210	62.000	62.220	53.140	1,358
2024-09-09	62.170	62.910	62.170	62.640	53.499	2,269
2024-09-06	63.080	63.490	61.940	62.220	53.140	1,453
2024-09-05	62.370	63.750	62.370	63.540	54.268	3,393
2024-09-04	61.020	62.070	60.970	61.940	52.901	1,978
2024-09-03	62.790	62.790	61.280	61.620	52.628	4,760
2024-09-02	62.460	62.700	62.220	62.510	53.388	1,555

← NewerPage 9 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.