BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	81.905	82.270	81.550	81.750	74.407	876,788
2025-08-11	81.505	81.960	80.890	81.550	74.225	80,749
2025-08-08	79.610	81.500	79.460	81.500	74.180	263,552
2025-08-07	79.670	80.110	79.410	79.500	72.359	246,965
2025-08-06	78.770	79.340	78.770	79.300	72.177	30,804
2025-08-05	79.000	81.400	77.810	78.380	71.340	1,284,514
2025-08-04	77.000	78.530	76.930	78.500	71.449	1,474,426
2025-08-01	79.700	79.700	75.900	76.511	69.639	595,402
2025-07-31	79.800	80.320	78.990	79.912	72.734	1,184,535
2025-07-30	78.220	79.310	78.220	78.500	71.449	975,366
2025-07-29	77.800	79.040	77.510	78.480	71.431	206,383
2025-07-28	80.100	80.100	77.210	80.000	72.815	332,277
2025-07-25	79.020	79.200	78.160	79.000	71.904	1,049,104
2025-07-24	80.000	81.010	78.270	78.946	71.855	203,128
2025-07-23	78.040	78.830	77.640	78.633	71.570	871,500
2025-07-22	77.470	77.720	76.690	77.080	70.157	926,831
2025-07-21	77.770	77.770	76.430	77.740	70.758	58,583
2025-07-18	77.840	77.840	76.750	77.840	70.849	151,943
2025-07-17	76.420	77.150	76.030	77.150	70.221	107,590
2025-07-16	76.105	76.910	73.650	76.346	69.489	484,991
2025-07-15	76.890	77.000	76.030	76.391	69.530	2,554,421
2025-07-14	75.470	76.700	75.470	76.680	69.793	257,452
2025-07-11	78.105	78.170	75.980	76.600	69.720	288,204
2025-07-10	79.165	79.210	77.870	79.200	72.086	1,237,090
2025-07-09	77.060	78.870	76.910	78.870	71.786	79,178
2025-07-08	76.400	76.420	75.490	76.410	69.547	743,128
2025-07-07	74.690	77.160	74.010	75.940	69.119	106,704
2025-07-04	76.175	76.450	74.620	74.880	68.154	304,142
2025-07-03	76.955	77.010	76.260	76.738	69.845	319,158
2025-07-02	76.000	77.130	72.380	76.500	69.629	2,355,902
2025-07-01	76.315	77.750	74.910	75.200	68.446	560,357
2025-06-30	77.200	77.200	75.630	76.320	69.465	226,860
2025-06-27	76.280	76.900	75.800	76.900	69.993	299,587
2025-06-26	75.755	76.280	75.240	75.800	68.992	1,073,924
2025-06-25	75.385	75.750	74.870	75.292	68.529	2,608,705
2025-06-24	74.705	75.820	74.480	75.388	68.617	2,247,740
2025-06-23	74.000	74.230	72.670	74.000	67.353	1,641,722
2025-06-20	75.400	75.940	74.090	74.300	67.627	221,346
2025-06-19	76.000	76.310	74.600	74.818	68.098	481,683
2025-06-18	75.985	76.640	75.710	76.570	69.693	183,809
2025-06-17	76.585	76.750	75.400	75.991	69.165	893,901
2025-06-16	75.830	77.760	74.050	77.500	70.539	435,840
2025-06-13	75.260	75.830	75.090	75.280	68.519	66,297
2025-06-12	75.470	77.040	75.320	76.554	69.678	225,827
2025-06-11	76.505	76.810	75.640	76.274	69.423	52,471
2025-06-10	78.545	80.050	75.960	76.952	70.040	217,542
2025-06-09	78.240	79.220	76.020	78.562	71.505	812,924
2025-06-06	77.715	79.740	76.020	78.140	71.122	868,080
2025-06-05	76.820	77.660	76.650	77.502	70.541	155,003
2025-06-04	77.010	78.450	76.280	76.754	69.860	859,178
2025-06-03	76.800	77.240	75.890	77.220	70.284	390,220
2025-06-02	76.715	77.220	74.500	76.710	69.820	1,054,262
2025-05-30	77.175	77.700	76.800	77.264	70.324	2,323,244
2025-05-29	77.460	77.650	76.690	76.830	69.929	96,795
2025-05-28	77.535	77.920	76.580	77.520	70.557	32,284,350
2025-05-27	77.090	77.870	77.090	77.420	70.466	1,102,536
2025-05-23	77.470	78.350	73.940	77.510	70.548	13,221,530
2025-05-22	78.190	78.190	77.120	77.500	70.539	376,054
2025-05-21	77.810	78.510	77.700	78.178	71.156	2,813,656
2025-05-20	77.210	78.450	77.200	77.821	70.831	11,263,390

← NewerPage 6 of 21 · 1,260 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.