BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	65.980	66.270	65.120	65.340	61.413	3,823,499
2025-11-05	65.850	66.340	65.480	65.980	62.014	1,892,765
2025-11-04	65.350	66.000	65.160	66.000	62.033	2,903,321
2025-11-03	66.300	66.630	65.360	66.000	62.033	3,618,749
2025-10-31	66.310	67.060	66.250	67.060	63.030	2,472,901
2025-10-30	67.250	67.260	65.670	66.470	62.475	3,524,572
2025-10-29	66.900	67.550	66.640	66.940	62.917	3,258,597
2025-10-28	67.000	67.630	66.110	66.740	62.729	5,873,124
2025-10-27	68.440	69.650	68.050	69.190	65.032	3,334,281
2025-10-24	68.740	69.080	67.230	68.480	64.364	3,571,036
2025-10-23	68.800	69.370	68.200	68.720	64.590	2,585,062
2025-10-22	67.700	68.370	66.900	68.370	64.261	4,939,853
2025-10-21	68.980	69.370	67.260	67.930	63.847	8,255,408
2025-10-20	75.630	75.700	66.920	69.100	64.947	13,072,970
2025-10-17	75.700	76.100	74.580	74.890	70.389	3,930,791
2025-10-16	76.850	78.050	76.240	77.980	73.293	2,101,921
2025-10-15	77.340	78.170	76.660	76.830	72.212	2,720,061
2025-10-14	74.780	76.000	74.180	75.750	71.197	2,825,363
2025-10-13	75.630	75.910	74.790	75.440	70.906	1,638,579
2025-10-10	75.990	77.045	75.100	75.500	70.962	2,481,923
2025-10-09	75.190	76.200	75.120	75.540	71.000	1,638,496
2025-10-08	74.860	75.760	74.500	75.200	70.680	2,875,560
2025-10-07	75.500	75.720	74.490	74.630	70.145	2,571,730
2025-10-06	76.950	77.090	73.210	75.500	70.962	3,901,585
2025-10-03	78.290	78.870	76.840	78.000	73.312	1,792,351
2025-10-02	78.640	78.770	77.460	77.530	72.870	1,954,767
2025-10-01	77.220	78.400	75.750	78.340	73.632	2,153,316
2025-09-30	77.750	77.920	77.010	77.330	72.682	1,999,582
2025-09-29	77.830	77.900	77.080	77.450	72.795	1,784,329
2025-09-26	76.440	77.930	76.430	77.540	72.880	2,121,040
2025-09-25	77.810	78.430	77.350	78.430	71.282	1,829,519
2025-09-24	78.850	78.930	77.920	78.220	71.091	2,068,144
2025-09-23	79.120	79.670	78.500	78.930	71.736	1,741,098
2025-09-22	79.630	79.670	78.410	78.680	71.509	1,604,751
2025-09-19	79.540	79.930	79.020	79.600	72.345	3,492,262
2025-09-18	78.150	78.860	77.870	78.390	71.245	1,948,956
2025-09-17	79.240	79.390	77.080	77.670	70.591	2,515,175
2025-09-16	80.070	80.760	78.820	79.170	71.954	2,393,805
2025-09-15	79.700	80.790	79.520	80.330	73.009	1,719,663
2025-09-12	79.720	79.820	78.550	79.300	72.073	1,409,867
2025-09-11	78.630	79.660	78.170	79.410	72.173	2,343,944
2025-09-10	78.200	78.600	77.470	78.160	71.036	1,840,483
2025-09-09	77.140	77.990	76.690	77.870	70.773	1,938,234
2025-09-08	76.580	77.200	76.120	76.700	69.710	1,766,240
2025-09-05	78.160	78.280	76.210	76.520	69.546	1,909,320
2025-09-04	76.290	77.940	76.150	77.560	70.491	2,919,021
2025-09-03	75.820	76.630	75.290	76.190	69.246	2,341,664
2025-09-02	77.100	77.280	75.170	75.940	69.019	2,582,440
2025-09-01	76.910	77.230	76.660	77.050	70.028	1,059,034
2025-08-29	76.760	76.880	76.000	76.830	69.828	2,247,764
2025-08-28	76.980	77.770	76.280	76.900	69.891	1,862,419
2025-08-27	76.850	77.410	75.850	76.530	69.555	2,336,368
2025-08-26	77.410	77.770	74.540	77.030	70.009	7,613,260
2025-08-25	83.050	83.450	80.060	80.430	73.100	2,581,332
2025-08-22	82.720	83.720	82.480	83.380	75.781	1,233,531
2025-08-21	82.560	82.920	81.840	82.720	75.181	1,265,804
2025-08-20	82.650	83.330	82.370	83.310	75.717	1,211,752
2025-08-19	82.630	83.320	82.320	82.860	75.308	1,300,079
2025-08-18	83.780	83.900	80.730	82.290	74.790	1,581,378
2025-08-15	84.440	84.700	83.590	83.700	76.072	1,635,719

← NewerPage 5 of 22 · 1,281 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.