BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	58.430	58.570	57.860	58.345	49.901	1,440,226
2024-11-20	59.410	59.580	58.230	58.450	49.990	1,129,777
2024-11-19	60.270	60.800	58.450	58.940	50.409	459,921
2024-11-18	60.580	60.580	60.020	60.242	51.523	204,375
2024-11-15	59.305	60.395	59.170	60.130	51.427	1,344,326
2024-11-14	59.290	59.930	59.130	59.491	50.881	3,732,957
2024-11-13	59.745	59.830	58.490	59.120	50.563	431,521
2024-11-12	60.165	60.940	59.080	59.930	51.256	735,548
2024-11-11	60.030	60.940	59.970	60.215	51.500	636,453
2024-11-08	59.365	59.770	58.840	59.538	50.921	560,508
2024-11-07	60.400	61.300	59.050	59.978	51.297	525,062
2024-11-06	63.555	63.920	60.490	61.750	52.813	2,644,084
2024-11-05	62.680	62.940	62.030	62.498	53.453	2,188,561
2024-11-04	63.430	63.430	62.700	63.380	54.207	150,850
2024-11-01	62.360	63.420	62.360	63.125	53.989	6,685,665
2024-10-31	61.525	62.850	60.690	62.340	53.317	2,201,045
2024-10-30	65.385	65.830	64.800	65.449	55.977	5,103,108
2024-10-29	66.555	66.940	65.750	65.800	56.277	1,241,297
2024-10-28	65.800	66.120	65.300	66.095	56.529	264,401
2024-10-25	65.105	65.870	65.100	65.407	55.940	793,520
2024-10-24	65.705	65.910	65.260	65.385	55.922	159,405
2024-10-23	65.440	65.810	65.120	65.387	55.923	696,953
2024-10-22	65.525	65.850	64.860	65.211	55.773	2,134,842
2024-10-21	66.000	66.300	65.690	66.150	56.576	289,909
2024-10-18	65.320	66.680	65.320	65.320	55.866	1,645,217
2024-10-17	64.500	65.950	64.500	65.502	56.022	1,610,155
2024-10-16	63.220	64.480	63.220	64.340	55.028	507,331
2024-10-15	63.000	63.810	62.660	63.179	54.034	496,472
2024-10-14	62.335	62.920	62.120	62.305	53.288	1,902,270
2024-10-11	62.430	62.510	61.790	62.195	53.193	346,009
2024-10-10	62.155	62.450	61.900	62.050	53.070	1,184,990
2024-10-09	62.120	62.120	61.520	61.884	52.927	88,737
2024-10-08	61.135	62.130	61.110	61.754	52.816	343,187
2024-10-07	61.470	61.810	60.790	61.270	52.402	530,841
2024-10-04	60.200	61.350	60.070	60.825	52.022	761,265
2024-10-03	60.705	60.960	59.700	59.905	51.235	339,742
2024-10-02	60.630	61.570	60.630	60.993	52.166	358,329
2024-10-01	61.505	62.050	60.550	60.580	51.812	603,773
2024-09-30	62.490	62.500	61.250	61.605	52.689	1,196,455
2024-09-27	63.070	63.670	62.830	63.278	54.120	534,851
2024-09-26	62.890	63.780	62.890	63.224	54.074	161,511
2024-09-25	62.305	62.820	61.580	62.178	53.178	303,984
2024-09-24	62.975	63.490	62.410	62.875	53.775	379,157
2024-09-23	64.905	64.960	61.500	62.225	53.219	1,100,111
2024-09-20	65.250	65.590	64.620	65.497	56.017	260,094
2024-09-19	65.000	65.190	64.680	64.916	55.520	118,386
2024-09-18	64.505	64.530	63.990	64.279	54.976	2,316,209
2024-09-17	63.705	64.530	63.680	63.927	54.674	7,213,605
2024-09-16	63.000	63.410	62.750	63.136	53.998	212,765
2024-09-13	63.905	63.980	63.320	63.662	54.448	378,851
2024-09-12	63.270	63.890	62.800	63.521	54.328	1,214,168
2024-09-11	62.620	64.500	61.810	62.445	53.407	154,370
2024-09-10	63.000	63.200	61.970	62.705	53.630	1,772,667
2024-09-09	62.165	63.020	62.070	62.736	53.656	1,838,989
2024-09-06	63.260	63.400	61.900	62.809	53.718	280,204
2024-09-05	62.400	63.830	61.580	63.517	54.324	327,030
2024-09-04	60.670	62.110	60.620	61.671	52.745	787,447
2024-09-03	62.610	62.890	61.140	61.876	52.921	1,548,936
2024-09-02	62.505	62.720	61.840	62.483	53.440	115,769
2024-08-30	62.305	62.750	62.220	62.483	53.440	171,632

← NewerPage 9 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.