BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	66.330	66.330	65.490	65.700	61.853	2,258,582
2025-11-04	65.200	66.000	65.170	65.350	61.523	325,914
2025-11-03	66.335	67.410	64.410	66.300	62.418	657,827
2025-10-31	66.440	67.060	66.260	66.800	62.888	1,508,741
2025-10-30	67.260	67.260	65.720	66.170	62.295	883,212
2025-10-29	66.850	67.540	66.660	66.780	62.870	1,172,187
2025-10-28	67.000	67.630	66.110	67.000	63.077	2,758,608
2025-10-27	69.155	70.100	67.510	69.210	65.157	1,093,674
2025-10-24	68.715	68.930	67.240	68.350	64.348	2,786,655
2025-10-23	68.870	69.320	68.230	68.914	64.878	2,437,442
2025-10-22	68.370	68.370	66.900	67.700	63.736	3,689,368
2025-10-21	69.375	69.375	66.860	68.036	64.052	1,860,436
2025-10-20	75.335	75.660	66.950	69.100	65.054	1,232,807
2025-10-17	75.000	76.160	74.590	74.900	70.514	373,396
2025-10-16	76.890	78.480	74.870	77.970	73.404	233,140
2025-10-15	77.505	78.480	74.700	77.213	72.692	1,219,829
2025-10-14	74.680	76.000	73.000	75.720	71.286	160,937
2025-10-13	75.565	75.890	73.520	75.317	70.907	357,523
2025-10-10	76.680	77.030	75.100	75.290	70.881	2,024,270
2025-10-09	75.220	76.150	75.150	75.629	71.200	2,097,341
2025-10-08	74.725	75.700	74.500	75.240	70.834	3,112,297
2025-10-07	75.660	75.660	74.500	74.833	70.451	1,545,231
2025-10-06	76.920	76.920	73.240	75.204	70.800	113,000
2025-10-03	78.505	78.850	76.860	78.100	73.527	1,551,668
2025-10-02	78.335	78.750	77.510	77.530	72.990	8,863,939
2025-10-01	77.200	78.400	75.750	78.340	73.753	5,778,093
2025-09-30	77.745	77.970	75.220	77.330	72.802	6,599,989
2025-09-29	77.870	77.870	77.080	77.450	72.915	8,122,187
2025-09-26	77.240	77.930	76.420	77.540	72.999	142,904
2025-09-25	77.955	78.430	77.360	78.000	70.994	372,403
2025-09-24	78.930	78.930	77.960	78.220	71.194	444,436
2025-09-23	78.955	79.670	78.530	78.930	71.841	91,537
2025-09-22	79.650	79.650	78.400	78.680	71.613	3,609,958
2025-09-19	79.270	81.330	77.450	79.600	72.450	572,941
2025-09-18	78.000	78.850	77.410	78.390	71.349	1,332,525
2025-09-17	79.260	79.350	77.100	77.593	70.624	9,980,418
2025-09-16	80.000	80.760	78.850	80.646	73.402	6,394,251
2025-09-15	79.725	80.800	79.590	79.700	72.542	719,434
2025-09-12	79.790	79.790	77.240	78.800	71.722	899,906
2025-09-11	78.670	79.640	78.070	79.440	72.305	518,746
2025-09-10	78.355	78.550	77.490	78.160	71.140	1,746,141
2025-09-09	77.505	79.280	76.570	77.870	70.876	6,013,334
2025-09-08	76.565	77.210	76.120	76.676	69.789	369,917
2025-09-05	78.000	78.200	76.240	76.520	69.647	79,569
2025-09-04	76.230	77.940	76.180	76.600	69.720	311,900
2025-09-03	75.905	76.620	75.350	76.190	69.347	6,123,902
2025-09-02	77.040	77.300	75.190	75.940	69.119	4,075,464
2025-09-01	76.720	77.200	76.720	77.050	70.130	778,660
2025-08-29	76.505	78.330	75.100	76.830	69.929	798,090
2025-08-28	77.000	77.750	75.010	76.900	69.993	491,689
2025-08-27	76.850	77.390	75.890	76.200	69.356	472,697
2025-08-26	75.880	77.760	74.540	77.030	70.111	1,304,539
2025-08-22	82.985	83.730	82.470	83.380	75.891	147,468
2025-08-21	82.090	82.880	81.850	82.500	75.090	68,179
2025-08-20	82.670	83.340	82.390	83.310	75.827	179,430
2025-08-19	82.565	83.320	82.340	82.860	75.418	332,807
2025-08-18	83.880	83.880	81.430	82.290	74.899	376,184
2025-08-15	84.470	84.670	83.600	83.700	76.182	115,881
2025-08-14	83.160	84.080	83.160	83.940	76.401	31,045
2025-08-13	82.000	83.110	81.830	82.940	75.490	114,611

← NewerPage 5 of 22 · 1,264 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.