BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	77.830	78.190	77.120	77.500	70.437	3,162,888
2025-05-21	77.930	78.550	77.630	77.940	70.837	2,780,363
2025-05-20	77.210	78.470	77.150	77.640	70.564	2,975,979
2025-05-19	75.540	77.150	75.480	77.150	70.119	5,096,061
2025-05-16	79.600	79.760	78.790	79.390	67.801	3,672,767
2025-05-15	79.500	79.950	79.320	79.600	67.980	2,256,067
2025-05-14	79.160	79.920	78.760	79.920	68.254	2,561,125
2025-05-13	79.240	79.490	78.600	79.080	67.536	2,186,571
2025-05-12	78.300	79.710	78.040	79.050	67.511	3,834,741
2025-05-09	77.290	77.500	76.890	77.500	66.187	2,295,628
2025-05-08	76.320	77.060	76.100	77.000	65.760	2,070,844
2025-05-07	75.920	76.735	75.770	76.020	64.923	2,265,470
2025-05-06	76.410	76.760	75.110	76.000	64.906	2,001,007
2025-05-05	76.640	76.830	76.060	76.360	65.213	1,620,728
2025-05-02	74.990	76.590	74.980	76.360	65.213	3,468,875
2025-04-30	75.470	75.560	72.870	74.290	63.445	4,196,187
2025-04-29	75.000	75.500	74.440	74.800	63.881	2,497,609
2025-04-28	73.140	74.630	73.140	74.100	63.283	2,642,379
2025-04-25	72.900	73.200	72.200	72.810	62.181	2,764,070
2025-04-24	71.920	72.810	70.610	72.230	61.686	3,705,193
2025-04-23	73.100	74.820	72.850	73.820	63.044	4,756,299
2025-04-22	70.950	71.910	70.600	71.620	61.165	2,644,851
2025-04-17	71.690	71.920	70.130	70.740	60.414	2,922,984
2025-04-16	69.930	71.660	69.800	71.580	61.131	3,171,170
2025-04-15	68.580	70.680	68.580	70.580	60.277	3,565,333
2025-04-14	68.190	68.950	67.690	68.500	58.501	4,086,459
2025-04-11	68.150	68.800	64.020	65.610	56.032	5,435,045
2025-04-10	73.630	73.630	67.230	67.230	57.416	7,709,559
2025-04-09	63.680	65.300	62.450	63.780	54.470	6,059,025
2025-04-08	67.800	68.260	65.050	66.190	56.528	5,756,388
2025-04-07	62.100	69.380	61.000	66.100	56.451	10,054,530
2025-04-04	72.350	72.490	66.760	68.670	58.646	10,424,230
2025-04-03	75.770	75.960	73.700	73.700	62.942	5,866,719
2025-04-02	76.890	77.750	76.160	77.750	66.400	3,709,465
2025-04-01	77.330	78.620	76.850	78.490	67.032	3,214,861
2025-03-31	77.650	77.800	76.280	76.910	65.683	4,346,990
2025-03-28	78.680	79.550	78.320	78.550	67.084	3,530,438
2025-03-27	79.530	80.720	78.670	79.670	68.040	2,585,313
2025-03-26	81.650	81.920	80.170	80.400	68.663	2,745,755
2025-03-25	79.890	81.580	79.770	81.580	69.671	3,139,788
2025-03-24	80.560	80.820	79.430	79.430	67.835	2,433,226
2025-03-21	78.950	80.220	78.420	79.720	68.083	7,614,235
2025-03-20	80.700	80.880	78.450	79.050	67.511	3,094,729
2025-03-19	79.910	80.970	79.900	80.860	69.056	3,170,970
2025-03-18	78.050	80.430	78.040	80.210	68.501	5,488,254
2025-03-17	76.000	78.160	75.900	77.910	66.537	3,644,074
2025-03-14	73.050	76.380	72.680	75.720	64.667	3,843,234
2025-03-13	73.470	74.080	72.970	73.550	62.813	2,891,928
2025-03-12	73.740	74.700	73.670	73.690	62.933	3,137,680
2025-03-11	74.900	75.030	72.280	72.960	62.310	4,200,358
2025-03-10	76.470	76.760	74.350	74.440	63.574	3,997,676
2025-03-07	76.670	77.310	76.210	76.570	65.393	3,555,933
2025-03-06	75.790	77.720	75.600	77.170	65.905	4,960,960
2025-03-05	74.000	75.420	73.230	74.660	63.761	5,127,533
2025-03-04	73.040	73.480	70.980	71.690	61.225	3,943,060
2025-03-03	72.640	74.410	72.120	74.020	63.215	3,282,247
2025-02-28	72.370	72.860	71.710	72.860	62.224	4,812,789
2025-02-27	72.500	73.520	72.080	72.610	62.011	2,299,727
2025-02-26	72.410	72.880	71.920	72.720	62.105	2,369,568
2025-02-25	71.000	72.660	71.000	72.110	61.584	2,874,998

← NewerPage 7 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.