BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	61.580	63.840	61.540	63.610	54.324	2,748,287
2024-09-04	60.710	62.110	60.540	61.920	52.881	1,702,441
2024-09-03	62.560	62.890	61.150	61.680	52.676	2,131,707
2024-09-02	62.520	62.790	61.830	62.430	53.317	868,046
2024-08-30	62.590	62.760	62.230	62.580	53.445	2,283,144
2024-08-29	61.800	62.580	61.800	62.110	53.043	1,482,081
2024-08-28	62.170	62.280	61.530	61.880	52.847	1,194,154
2024-08-27	61.390	62.200	61.390	61.990	52.941	1,394,488
2024-08-26	61.500	61.750	61.150	61.450	52.480	824,515
2024-08-23	61.450	61.610	61.030	61.420	52.454	1,539,381
2024-08-22	61.160	61.540	60.890	61.080	52.164	1,219,696
2024-08-21	60.810	61.410	60.670	61.180	52.249	1,415,680
2024-08-20	61.520	61.650	60.630	60.910	52.019	1,388,031
2024-08-19	61.280	61.860	61.180	61.360	52.403	1,402,256
2024-08-16	60.630	61.290	60.550	61.120	52.198	1,845,643
2024-08-15	59.930	60.900	59.610	60.470	51.643	1,901,263
2024-08-14	59.750	59.790	59.390	59.750	51.028	1,798,601
2024-08-13	59.710	59.710	58.950	59.270	50.618	1,408,935
2024-08-12	59.660	59.790	59.110	59.250	50.601	1,361,369
2024-08-09	59.770	60.260	58.980	59.250	50.601	1,725,418
2024-08-08	59.170	59.600	58.450	59.420	50.746	1,704,485
2024-08-07	58.860	60.060	58.400	59.460	50.780	3,846,128
2024-08-06	59.620	59.650	57.450	57.830	49.388	3,470,163
2024-08-05	56.760	58.760	55.840	58.600	50.046	4,847,967
2024-08-02	61.150	61.160	59.150	59.660	50.951	4,648,756
2024-08-01	62.990	63.010	61.180	61.460	52.488	3,792,758
2024-07-31	64.280	64.380	63.060	63.460	54.196	2,630,196
2024-07-30	63.820	64.740	63.730	64.240	54.862	1,455,532
2024-07-29	65.050	65.120	63.320	63.910	54.581	1,857,337
2024-07-26	64.560	65.030	64.320	64.460	55.050	1,721,058
2024-07-25	63.550	64.650	62.710	64.560	55.136	2,229,646
2024-07-24	64.800	64.850	62.900	64.080	54.726	2,674,629
2024-07-23	64.530	65.040	64.180	64.690	55.247	2,555,763
2024-07-22	63.400	64.590	63.180	64.530	55.110	2,579,090
2024-07-19	63.050	63.240	62.660	63.050	53.846	2,758,555
2024-07-18	63.390	63.730	63.040	63.650	54.359	2,131,235
2024-07-17	62.370	63.370	62.220	63.030	53.829	1,890,688
2024-07-16	62.360	62.740	61.960	62.570	53.436	1,353,639
2024-07-15	62.050	62.860	61.650	62.740	53.581	1,580,214
2024-07-12	62.230	62.730	62.070	62.440	53.325	1,800,462
2024-07-11	62.000	62.460	61.620	62.020	52.967	1,692,308
2024-07-10	61.360	61.940	60.800	61.620	52.625	1,924,593
2024-07-09	62.120	62.330	60.540	61.070	52.155	3,863,035
2024-07-08	63.000	64.180	62.540	62.540	53.411	3,007,412
2024-07-05	64.080	64.100	63.170	63.660	54.367	2,358,461
2024-07-04	63.500	64.500	63.330	63.920	54.589	2,798,016
2024-07-03	61.750	63.180	61.550	62.730	53.573	3,555,561
2024-07-02	61.210	61.470	60.430	61.230	52.292	2,578,874
2024-07-01	62.900	62.960	60.960	61.670	52.668	4,655,869
2024-06-28	60.330	60.360	59.180	59.530	50.840	4,476,230
2024-06-27	60.450	60.680	59.580	60.020	51.259	3,437,993
2024-06-26	60.760	61.280	59.960	60.250	51.455	3,252,961
2024-06-25	61.420	61.510	60.220	60.560	51.720	3,411,239
2024-06-24	59.400	61.420	59.400	61.270	52.326	3,799,351
2024-06-21	60.000	60.480	58.720	59.330	50.669	6,377,244
2024-06-20	58.980	60.340	58.830	60.110	51.335	2,735,541
2024-06-19	59.900	59.900	58.580	58.710	50.140	2,947,548
2024-06-18	59.800	60.120	58.710	59.460	50.780	2,718,136
2024-06-17	58.750	59.590	58.100	59.140	50.507	4,341,390
2024-06-14	59.770	59.870	57.360	58.410	49.884	8,617,206

← NewerPage 10 of 22 · 1,284 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.