BNP Paribas (1BNP) Historical Prices

1 Followers

Time Period

Events

IT:1BNP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	95.70	97.02	95.70	95.96	95.96	+4.11%	3,369	2.83
Nov 09, 2026	91.85	94.50	91.50	93.99	93.99	+1.97%	4,793	4.29
Nov 06, 2026	91.00	93.10	91.00	92.17	92.17	+0.14%	3,463	3.25
Nov 05, 2026	93.10	93.93	91.84	92.04	92.04	+0.10%	726	0.68
Nov 04, 2026	89.00	92.42	89.00	91.95	91.95	+4.79%	4,218	4.13
Nov 03, 2026	86.55	88.88	86.55	87.75	87.75	+0.69%	455	0.44
Nov 02, 2026	85.81	86.89	85.81	87.15	87.15	+2.00%	177	0.16
Oct 30, 2026	86.64	86.64	85.41	85.44	85.44	-2.57%	2,647	2.49
Oct 29, 2026	87.21	87.94	86.32	87.69	87.69	+0.55%	1,709	1.60
Oct 28, 2026	87.77	87.99	86.13	87.21	87.21	+0.25%	692	0.64
Oct 27, 2026	85.46	86.99	85.17	86.99	86.99	+1.74%	1,977	1.88
Oct 26, 2026	84.50	85.89	84.50	85.50	85.50	+2.80%	2,441	2.38
Oct 23, 2026	83.35	83.35	82.00	83.17	83.17	+0.45%	1,798	1.78
Oct 22, 2026	85.48	85.48	82.46	82.80	82.80	-4.63%	3,287	3.34
Oct 21, 2026	86.59	87.51	86.43	86.82	86.82	-0.07%	2,631	2.77
Oct 20, 2026	86.97	87.42	85.50	86.88	86.88	-0.22%	1,114	1.17
Oct 19, 2026	89.28	89.28	86.48	87.07	87.07	-2.79%	1,393	1.45
Oct 16, 2026	89.49	90.06	89.49	89.57	89.57	+0.71%	866	0.89
Oct 15, 2026	89.14	89.99	88.28	88.94	88.94	-1.18%	321	0.33
Oct 14, 2026	90.61	90.61	89.13	89.64	89.64	-0.40%	472	0.48
Oct 13, 2026	90.50	90.74	89.94	90.00	90.00	+0.17%	164	0.17
Oct 12, 2026	90.77	90.77	89.82	89.85	89.85	-0.21%	466	0.47
Oct 09, 2026	90.68	90.87	89.70	90.04	90.04	+0.73%	664	0.66
Oct 08, 2026	89.90	90.12	88.92	89.39	89.39	-2.15%	2,571	2.60
Oct 07, 2026	93.70	94.04	90.62	91.35	91.35	-3.97%	2,106	2.15
Oct 06, 2026	92.86	95.69	92.86	95.13	95.13	+2.87%	568	0.57
Oct 05, 2026	91.24	92.64	90.00	92.48	92.48	+0.92%	748	0.74
Oct 02, 2026	91.50	92.12	89.80	91.64	91.64	+0.03%	1,618	1.57
Oct 01, 2026	94.50	94.50	91.11	91.61	91.61	-3.70%	1,759	1.73
Sep 30, 2026	97.02	97.22	94.90	95.13	95.13	-1.95%	2,062	2.08
Sep 29, 2026	98.80	98.88	97.04	97.02	97.02	-1.57%	1,409	1.45
Sep 28, 2026	99.47	99.47	98.25	98.57	98.57	-0.73%	762	0.79
Sep 25, 2026	99.43	100.00	98.98	99.29	99.29	+1.44%	1,422	1.51
Sep 24, 2026	96.51	98.09	95.66	97.88	97.88	+0.83%	2,435	2.67
Sep 23, 2026	102.88	102.88	100.28	100.30	97.07	-1.28%	748	0.82
Sep 22, 2026	100.34	102.74	100.34	101.60	98.33	+0.48%	922	1.01
Sep 21, 2026	101.80	101.96	100.72	101.12	97.86	+0.80%	488	0.54
Sep 18, 2026	101.98	102.04	99.90	100.32	97.09	-3.11%	1,016	1.14
Sep 17, 2026	102.70	103.36	101.76	103.54	100.21	+1.27%	295	0.33
Sep 16, 2026	102.36	102.40	101.04	102.24	98.95	+0.67%	376	0.41
Sep 15, 2026	100.44	102.18	100.44	101.56	98.29	-1.17%	655	0.72
Sep 14, 2026	103.70	103.70	102.14	102.76	99.45	-0.66%	722	0.76
Sep 11, 2026	103.00	103.82	102.78	103.44	100.11	+0.82%	1,226	1.29
Sep 10, 2026	103.50	103.60	102.18	102.60	99.30	+0.31%	356	0.36
Sep 09, 2026	102.58	102.62	100.80	102.28	98.99	-1.44%	275	0.26
Sep 08, 2026	103.06	103.90	102.80	103.78	100.44	-0.38%	516	0.48
Sep 07, 2026	104.32	104.42	103.70	104.18	100.83	-0.21%	144	0.13
Sep 04, 2026	103.60	104.86	103.34	104.40	101.04	+0.48%	408	0.37
Sep 03, 2026	103.50	104.16	102.98	103.90	100.55	+0.84%	341	0.31
Sep 02, 2026	102.90	103.44	102.02	103.04	99.72	+0.88%	349	0.31

BNP Paribas historical prices

BNP Paribas (1BNP) Historical Prices

Become an Expert with TipRanks Premium