BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	75.540	77.150	75.540	77.150	70.221	87,955
2025-05-16	79.505	79.740	78.790	79.390	67.900	2,248,170
2025-05-15	79.505	79.930	79.370	79.600	68.079	909,120
2025-05-14	79.080	79.920	78.760	79.920	68.353	1,039,048
2025-05-13	79.200	79.440	78.650	79.080	67.634	11,426,080
2025-05-12	78.080	80.430	76.720	79.050	67.609	8,181,935
2025-05-09	77.490	77.500	76.900	77.290	66.104	1,475,289
2025-05-08	76.270	77.060	76.110	77.000	65.855	1,420,779
2025-05-07	76.040	76.710	75.820	76.020	65.017	995,222
2025-05-06	76.460	76.760	75.110	76.410	65.351	1,764,274
2025-05-02	75.000	76.590	74.900	76.360	65.308	102,001
2025-04-30	75.540	75.540	72.860	74.290	63.538	489,387
2025-04-29	74.870	75.500	74.450	75.000	64.145	1,374,820
2025-04-28	73.150	74.620	73.150	74.100	63.375	75,298
2025-04-25	72.890	73.150	72.230	72.770	62.238	67,534
2025-04-24	71.985	73.170	70.760	72.230	61.776	666,013
2025-04-23	73.050	74.690	72.990	74.044	63.328	949,745
2025-04-22	70.850	71.870	70.600	71.620	61.254	1,631,249
2025-04-17	71.090	71.720	70.150	70.769	60.527	687,071
2025-04-16	69.800	71.600	69.800	71.580	61.220	2,184,016
2025-04-15	68.550	70.690	68.550	68.580	58.654	9,266,721
2025-04-14	68.250	68.900	67.700	68.500	58.586	702,553
2025-04-11	68.440	68.790	64.050	65.610	56.114	2,934,137
2025-04-10	72.325	73.630	67.230	67.839	58.020	1,260,276
2025-04-09	64.000	65.210	62.470	63.350	54.181	3,187,836
2025-04-08	68.190	68.190	65.090	66.190	56.610	608,510
2025-04-07	62.000	69.110	61.030	66.106	56.538	1,175,639
2025-04-04	72.480	72.480	66.820	68.801	58.843	2,484,810
2025-04-03	75.870	75.910	73.700	74.680	63.871	2,185,300
2025-04-02	76.505	77.750	76.160	77.750	66.497	1,113,593
2025-04-01	77.200	78.620	76.890	78.505	67.143	1,452,129
2025-03-31	77.680	77.990	76.270	76.964	65.825	762,502
2025-03-28	78.705	79.530	78.330	78.735	67.339	2,015,490
2025-03-27	79.690	80.690	78.660	79.640	68.113	680,627
2025-03-26	81.490	81.930	80.210	80.670	68.994	1,623,267
2025-03-25	79.905	81.580	79.680	80.765	69.076	1,300,058
2025-03-24	80.610	80.800	79.430	80.234	68.621	6,989,067
2025-03-21	79.175	80.210	78.470	79.810	68.259	2,271,523
2025-03-20	80.525	80.930	78.460	79.285	67.810	453,707
2025-03-19	80.010	81.740	77.780	80.466	68.820	2,156,820
2025-03-18	78.105	80.430	78.050	80.117	68.521	2,037,355
2025-03-17	76.000	78.160	75.890	76.934	65.799	1,712,559
2025-03-14	73.165	76.370	72.730	75.857	64.878	2,851,361
2025-03-13	73.545	74.040	73.070	73.550	62.905	483,286
2025-03-12	74.000	74.705	72.960	74.179	63.443	1,015,530
2025-03-11	74.950	74.950	72.270	73.506	62.867	2,072,236
2025-03-10	76.470	76.750	74.340	75.008	64.152	1,099,225
2025-03-07	76.640	77.320	76.220	76.610	65.522	2,741,034
2025-03-06	76.505	77.710	74.660	76.133	65.114	1,128,665
2025-03-05	74.000	75.390	71.690	74.839	64.007	1,596,507
2025-03-04	73.000	74.020	70.980	71.690	61.314	1,005,822
2025-03-03	72.800	74.390	72.120	72.957	62.398	1,997,336
2025-02-28	72.862	72.862	71.760	71.971	61.554	2,256,764
2025-02-27	72.515	73.530	72.110	72.610	62.101	1,099,045
2025-02-26	72.450	72.880	71.940	72.519	62.023	716,711
2025-02-25	71.000	72.650	71.000	72.021	61.597	5,486,012
2025-02-24	71.105	71.580	70.810	71.400	61.066	1,477,221
2025-02-21	70.770	71.350	70.770	71.028	60.748	259,442
2025-02-20	70.410	71.550	70.370	70.870	60.613	1,130,250
2025-02-19	71.125	71.190	70.000	70.505	60.301	1,489,145

← NewerPage 7 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.