TipRanks
Go Ultimate55% OFF

BNP Paribas (BNP) Historical Prices

DE:BNP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202686.5086.5185.3285.6485.64-2.37%6,8640.71
Oct 29, 202687.1988.0186.3387.7287.72+0.60%9,9351.04
Oct 28, 202687.7087.9486.0887.2087.20+0.18%18,3081.96
Oct 27, 202685.4887.0485.1187.0487.04+1.78%7,0510.75
Oct 26, 202684.9686.0084.8985.5285.52+2.36%18,5912.01
Oct 23, 202683.3483.5582.0083.5583.55+0.91%12,1611.26
Oct 22, 202684.8284.8482.4582.8082.80-4.74%24,0592.56
Oct 21, 202686.6087.5386.3986.9286.92-0.13%9,8101.05
Oct 20, 202687.3587.7485.5087.0387.03-0.32%7,3220.78
Oct 19, 202687.5487.7486.4787.3187.31-2.53%8,5880.92
Oct 16, 202689.8690.0989.4989.5889.58+0.70%7,4410.81
Oct 15, 202689.0890.3588.2788.9688.96-0.89%8,7960.96
Oct 14, 202690.2390.3389.1889.7689.76-0.45%16,2581.82
Oct 13, 202690.9691.2989.9090.1790.17+0.06%11,6321.31
Oct 12, 202690.9891.0589.7290.1290.12+0.13%8,2010.93
Oct 09, 202690.6090.7989.5390.0090.00+0.57%23,6282.78
Oct 08, 202689.3490.1888.8989.4989.49-2.06%11,5511.38
Oct 07, 202693.9394.0390.6491.3791.37-3.92%24,6593.07
Oct 06, 202693.4495.8293.0395.1095.10+2.76%46,2496.28
Oct 05, 202691.2992.6390.0092.5592.55+0.55%15,2752.10
Oct 02, 202690.7592.2189.8092.0492.04+0.57%25,4613.67
Oct 01, 202693.4493.7091.3291.5291.52-3.70%14,1722.09
Sep 30, 202697.5597.7194.9595.0495.04-2.40%7,1811.07
Sep 29, 202698.4998.9096.9797.3897.38-0.86%5,2060.77
Sep 28, 202699.4599.6598.2298.2298.22-1.08%3,4130.51
Sep 25, 202699.39100.0499.1099.2999.29+2.54%5,1510.76
Sep 24, 202696.1298.0795.6396.8396.83-0.25%12,2501.86
Sep 23, 2026102.92102.92100.28100.3097.07-1.03%4,4200.67
Sep 22, 2026101.16102.86100.20101.3498.08+0.18%8,6921.30
Sep 21, 2026101.76102.14100.70101.1697.90+0.44%3,6690.55
Sep 18, 2026102.70102.9099.90100.7297.48-2.91%7,1161.07
Sep 17, 2026103.02103.74102.00103.74100.40+1.45%4,0760.61
Sep 16, 2026102.60102.66101.08102.2698.97+0.87%3,9770.60
Sep 15, 2026101.56102.12100.24101.3898.12-1.40%4,3130.65
Sep 14, 2026103.56103.76102.02102.8299.51-0.83%4,2780.65
Sep 11, 2026103.34103.84102.66103.68100.34+0.99%4,1150.60
Sep 10, 2026103.58103.74102.44102.6699.35-0.06%4,8180.70
Sep 09, 2026102.82102.82101.18102.7299.41-1.19%6,0770.87
Sep 08, 2026104.20104.20102.70103.96100.61-0.52%2,9260.42
Sep 07, 2026104.46104.58103.84104.50101.13-0.02%3,1020.44
Sep 04, 2026103.60104.68103.22104.52101.15+0.50%1,9610.27
Sep 03, 2026103.22104.14103.22104.00100.65+0.89%2,8430.39
Sep 02, 2026102.82103.60102.02103.0899.76+0.47%4,8380.67
Sep 01, 2026102.84103.30101.54102.6099.30-0.19%3,9980.56
Aug 31, 2026103.00103.66102.80102.8099.49+0.33%8,0381.13
Aug 28, 2026101.78102.56101.14102.4699.16+1.81%6,7140.94
Aug 27, 2026105.88106.0099.99100.6497.40-4.82%33,9865.06
Aug 26, 2026105.70106.34105.20105.74102.33+1.15%9,2011.38
Aug 25, 2026107.52107.52104.04104.54101.17-2.17%7,9771.21
Aug 24, 2026107.40107.40106.24106.86103.42-0.67%5,1650.77