BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	83.250	84.090	83.120	83.940	76.290	1,807,921
2025-08-13	82.000	83.130	81.800	82.940	75.381	2,356,352
2025-08-12	82.000	82.260	81.540	81.750	74.299	1,564,728
2025-08-11	81.760	81.990	80.880	81.550	74.117	1,897,384
2025-08-08	79.790	81.500	79.440	81.500	74.072	2,361,635
2025-08-07	79.710	80.140	79.370	79.500	72.254	2,244,475
2025-08-06	79.010	79.340	78.680	79.300	72.073	1,703,408
2025-08-05	79.290	79.300	77.800	78.380	71.236	1,604,332
2025-08-04	77.030	78.540	76.970	78.500	71.345	2,302,451
2025-08-01	79.700	79.700	75.880	76.530	69.555	4,220,952
2025-07-31	79.770	80.380	79.000	80.060	72.763	3,766,634
2025-07-30	78.330	79.330	78.120	79.070	71.864	1,846,735
2025-07-29	77.790	79.080	77.490	78.480	71.327	2,005,100
2025-07-28	80.000	80.120	77.190	77.380	70.328	2,408,876
2025-07-25	79.000	79.230	78.080	78.870	71.682	1,786,751
2025-07-24	80.000	81.050	78.200	78.790	71.609	3,344,023
2025-07-23	78.250	78.860	77.630	78.480	71.327	2,504,092
2025-07-22	77.380	77.720	76.650	77.080	70.055	1,872,782
2025-07-21	77.710	77.790	76.400	77.740	70.655	2,046,652
2025-07-18	77.620	77.840	76.730	77.840	70.746	2,275,262
2025-07-17	76.400	77.150	76.040	77.150	70.119	1,945,017
2025-07-16	76.100	76.930	75.750	76.080	69.146	1,859,385
2025-07-15	76.960	77.040	76.010	76.230	69.282	1,385,854
2025-07-14	75.750	76.700	75.400	76.680	69.691	1,152,671
2025-07-11	77.960	78.200	75.980	76.600	69.619	2,517,311
2025-07-10	79.200	79.210	77.850	77.910	70.809	1,650,212
2025-07-09	77.060	78.870	76.950	78.870	71.682	2,796,494
2025-07-08	76.190	76.430	75.480	76.410	69.446	2,042,039
2025-07-07	74.760	76.010	74.740	75.940	69.019	1,672,266
2025-07-04	76.220	76.330	74.590	74.880	68.055	1,917,871
2025-07-03	76.920	77.110	76.250	76.580	69.600	1,355,567
2025-07-02	76.130	77.160	75.970	76.630	69.646	1,874,526
2025-07-01	76.300	76.360	74.900	75.200	68.346	1,980,122
2025-06-30	77.150	77.190	75.620	76.320	69.364	2,989,700
2025-06-27	76.240	76.900	75.780	76.900	69.891	2,723,252
2025-06-26	75.800	76.330	75.230	75.270	68.410	2,188,805
2025-06-25	75.440	75.750	74.860	75.210	68.355	1,893,621
2025-06-24	74.740	75.810	74.610	75.380	68.510	2,810,546
2025-06-23	74.000	74.240	72.590	73.080	66.419	2,307,376
2025-06-20	75.290	75.990	74.070	74.300	67.528	6,445,923
2025-06-19	76.050	76.320	74.590	74.640	67.837	2,486,125
2025-06-18	76.150	76.650	75.670	76.570	69.591	1,998,538
2025-06-17	76.750	76.890	75.380	75.970	69.046	2,378,298
2025-06-16	75.630	77.500	75.570	77.500	70.437	2,674,401
2025-06-13	75.270	75.860	75.050	75.280	68.419	3,175,580
2025-06-12	75.500	77.060	75.340	76.480	69.510	2,283,451
2025-06-11	76.490	76.850	75.640	76.220	69.273	2,853,957
2025-06-10	78.550	78.660	75.920	76.290	69.337	2,760,639
2025-06-09	78.210	78.520	77.630	78.490	71.336	2,143,681
2025-06-06	77.770	78.430	77.390	78.140	71.018	2,413,794
2025-06-05	76.820	77.660	76.620	77.500	70.437	2,986,549
2025-06-04	77.340	78.450	76.270	76.640	69.655	3,045,846
2025-06-03	76.830	77.300	75.870	77.220	70.182	2,766,585
2025-06-02	76.800	77.200	76.020	76.710	69.719	2,724,245
2025-05-30	77.010	77.560	76.820	77.140	70.109	4,022,585
2025-05-29	77.510	77.640	76.670	76.830	69.828	1,870,054
2025-05-28	77.520	77.910	76.550	76.580	69.600	3,133,556
2025-05-27	77.160	77.870	77.050	77.420	70.364	2,167,272
2025-05-26	76.920	77.400	76.740	77.220	70.182	2,931,682
2025-05-23	77.510	78.390	73.940	75.840	68.928	4,076,993

← NewerPage 6 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.