BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	70.155	71.250	69.800	71.235	60.925	1,164,160
2025-02-17	70.000	70.710	69.830	70.090	59.946	885,867
2025-02-14	69.850	70.280	69.770	70.188	60.029	4,645,839
2025-02-13	71.490	71.540	69.800	70.165	60.010	289,090
2025-02-12	70.510	71.090	70.510	70.525	60.318	557,209
2025-02-11	69.765	70.210	69.370	69.922	59.802	1,344,751
2025-02-10	69.450	70.100	69.360	69.762	59.665	1,105,033
2025-02-07	68.975	69.730	68.720	69.150	59.142	214,942
2025-02-06	66.715	68.420	66.600	67.487	57.719	2,451,677
2025-02-05	66.870	67.360	65.890	66.496	56.872	257,872
2025-02-04	66.335	67.050	65.070	65.175	55.742	2,817,437
2025-02-03	64.135	64.820	63.860	64.405	55.083	954,206
2025-01-31	65.650	66.020	65.460	65.475	55.999	425,505
2025-01-30	64.670	65.930	62.680	64.750	55.378	2,326,141
2025-01-29	64.545	64.800	64.080	64.635	55.280	1,037,412
2025-01-28	64.505	65.030	63.930	64.864	55.476	257,029
2025-01-27	63.380	64.530	63.380	64.136	54.853	316,412
2025-01-24	63.745	64.370	63.380	63.810	54.575	318,162
2025-01-23	62.600	63.440	62.540	63.420	54.241	610,326
2025-01-22	63.040	63.180	62.130	62.967	53.853	1,463,679
2025-01-21	63.135	63.230	62.740	63.026	53.904	613,875
2025-01-20	62.800	63.230	62.430	63.040	53.916	349,037
2025-01-17	62.505	62.690	62.050	62.075	53.091	1,391,803
2025-01-16	62.735	62.800	61.970	62.454	53.415	2,242,238
2025-01-15	61.000	62.320	60.490	61.030	52.197	312,893
2025-01-14	60.925	61.410	60.610	60.826	52.023	386,293
2025-01-13	59.345	59.820	58.820	59.458	50.852	876,560
2025-01-10	59.680	60.200	59.210	59.884	51.217	304,375
2025-01-09	59.620	60.200	59.140	59.683	51.045	976,566
2025-01-08	60.105	60.890	59.310	60.141	51.436	225,367
2025-01-07	60.200	61.000	59.390	60.593	51.823	255,231
2025-01-06	59.660	60.360	59.030	59.798	51.144	1,354,238
2025-01-03	59.010	59.410	58.190	58.896	50.372	1,690,758
2025-01-02	59.600	60.000	57.920	59.358	50.766	432,028
2024-12-31	58.535	59.390	58.520	59.245	50.671	14,158
2024-12-30	58.600	59.320	58.420	58.863	50.343	1,733,274
2024-12-27	57.890	58.660	57.890	58.554	50.080	210,042
2024-12-24	57.820	57.910	57.540	57.693	49.343	574,176
2024-12-23	57.450	57.540	57.010	57.362	49.060	251,691
2024-12-20	57.305	57.600	56.650	57.360	49.058	841,407
2024-12-19	57.535	58.070	57.210	57.741	49.384	1,235,342
2024-12-18	58.555	59.180	58.250	58.739	50.238	506,145
2024-12-17	58.525	58.860	58.250	58.636	50.150	1,006,682
2024-12-16	58.450	59.550	58.450	58.850	50.332	3,385,452
2024-12-13	58.945	59.840	58.780	59.840	51.179	942,367
2024-12-12	59.690	59.930	58.700	58.845	50.328	1,365,590
2024-12-11	59.400	59.980	59.400	59.625	50.995	1,994,935
2024-12-10	59.905	60.130	59.480	59.834	51.174	378,111
2024-12-09	59.165	60.270	58.570	59.998	51.314	1,406,479
2024-12-06	57.965	59.070	57.880	58.585	50.106	2,395,091
2024-12-05	56.290	58.080	56.290	57.855	49.481	1,769,073
2024-12-04	56.060	56.820	55.800	56.575	48.387	791,709
2024-12-03	56.090	56.880	55.520	55.780	47.707	283,031
2024-12-02	55.505	56.730	55.320	56.086	47.968	1,070,708
2024-11-29	55.640	56.920	55.540	56.429	48.262	846,023
2024-11-28	55.905	56.380	55.550	56.275	48.130	1,253,910
2024-11-27	55.705	55.780	54.640	55.675	47.617	6,960,279
2024-11-26	56.680	56.860	56.040	56.300	48.152	1,743,935
2024-11-25	57.390	57.390	56.370	56.825	48.601	1,419,225
2024-11-22	58.575	58.820	56.130	56.845	48.618	1,749,941

← NewerPage 8 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.