BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	58.515	59.190	58.040	58.959	47.244	2,171,920
2024-03-07	57.830	58.570	56.780	58.144	46.591	1,845,279
2024-03-06	57.480	57.830	56.970	57.409	46.001	871,530
2024-03-05	56.745	57.620	56.650	57.246	45.871	2,095,163
2024-03-04	56.280	57.410	54.990	57.047	45.712	2,383,122
2024-03-01	55.800	56.440	55.050	56.146	44.990	1,471,588
2024-02-29	55.680	55.830	55.120	55.380	44.376	1,425,096
2024-02-28	55.505	56.000	55.130	55.292	44.306	2,547,421
2024-02-27	55.305	55.670	54.870	55.397	44.390	4,253,936
2024-02-26	56.410	56.760	55.260	55.566	44.525	835,838
2024-02-23	56.480	56.740	56.090	56.379	45.176	774,578
2024-02-22	56.480	56.820	55.570	56.246	45.070	814,442
2024-02-21	55.715	56.120	55.160	55.930	44.816	12,982,460
2024-02-20	54.870	55.560	54.300	55.493	44.467	4,249,755
2024-02-19	54.505	55.010	54.060	54.897	43.989	800,314
2024-02-16	54.860	54.860	53.690	54.415	43.603	1,086,906
2024-02-15	54.380	54.380	53.530	54.025	43.290	1,553,256
2024-02-14	54.330	54.330	53.180	53.597	42.947	1,381,759
2024-02-13	54.680	54.680	53.690	54.234	43.458	1,728,945
2024-02-12	54.330	54.330	53.120	54.039	43.301	1,795,326
2024-02-09	54.945	55.100	53.090	53.543	42.904	2,112,740
2024-02-08	55.240	55.460	54.260	55.017	44.085	2,218,464
2024-02-07	55.080	55.750	54.700	55.064	44.123	2,234,231
2024-02-06	56.240	56.440	55.026	55.086	44.140	1,632,059
2024-02-05	57.410	57.410	55.730	56.422	45.211	2,614,225
2024-02-02	57.345	57.690	55.870	56.650	45.394	2,718,084
2024-02-01	56.925	58.930	56.530	57.484	46.062	4,052,442
2024-01-31	62.515	63.160	61.830	62.570	50.137	760,500
2024-01-30	61.630	62.470	61.630	62.089	49.752	718,446
2024-01-29	62.545	62.990	61.850	62.028	49.703	741,528
2024-01-26	62.400	62.690	61.320	61.690	49.432	1,409,232
2024-01-25	61.630	61.890	61.290	61.675	49.420	1,910,162
2024-01-24	61.585	62.150	60.810	61.951	49.641	683,218
2024-01-23	61.660	62.050	60.900	61.122	48.977	574,136
2024-01-22	61.975	62.110	60.250	61.535	49.308	1,191,833
2024-01-19	60.935	61.210	60.580	60.624	48.578	849,468
2024-01-18	60.250	61.060	60.110	60.685	48.627	3,405,180
2024-01-17	60.090	61.110	59.390	60.252	48.280	968,912
2024-01-16	60.400	61.480	60.150	60.716	48.651	1,467,307
2024-01-15	60.880	61.370	60.470	61.114	48.970	3,486,022
2024-01-12	60.440	61.610	60.440	61.250	49.080	609,959
2024-01-11	62.850	62.890	60.390	61.345	49.156	1,077,228
2024-01-10	62.220	63.010	61.870	62.437	50.031	298,525
2024-01-09	63.000	63.580	62.310	62.633	50.188	1,291,725
2024-01-08	62.915	63.210	62.480	63.145	50.598	300,446
2024-01-05	62.020	63.240	62.020	62.706	50.246	643,618
2024-01-04	62.820	62.914	61.300	62.751	50.282	3,127,440
2024-01-03	63.305	64.120	61.430	61.679	49.424	533,377
2024-01-02	63.145	63.830	62.210	63.373	50.780	1,090,059
2023-12-29	62.090	62.870	62.080	62.608	50.168	194,703
2023-12-28	63.380	63.380	62.380	62.450	50.041	294,965
2023-12-27	63.210	63.540	62.640	62.977	50.464	344,093
2023-12-22	63.050	63.360	62.510	63.124	50.581	1,521,210
2023-12-21	62.884	62.884	62.090	62.290	49.913	4,029,198
2023-12-20	62.630	63.210	61.920	62.856	50.366	1,667,216
2023-12-19	62.470	62.760	61.920	62.352	49.962	1,143,793
2023-12-18	62.975	63.290	62.110	62.390	49.993	6,011,111
2023-12-15	62.520	63.950	62.520	63.662	51.012	3,921,782
2023-12-14	61.200	63.310	59.950	62.814	50.333	6,707,248
2023-12-13	60.420	61.180	60.180	60.751	48.680	2,174,821

← NewerPage 12 of 22 · 1,265 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.