tiprankstipranks
Trending News
More News >
BNP Paribas (FR:BNP)
:BNP
France Market

BNP Paribas (BNP) Historical Prices

Compare
255 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
76.82
77.66
76.62
77.50
77.50
+1.12%
2,986,549
0.79
Jun 04, 2025
77.34
78.45
76.27
76.64
76.64
-0.75%
3,045,846
0.80
Jun 03, 2025
76.83
77.30
75.87
77.22
77.22
+0.66%
2,766,585
0.73
Jun 02, 2025
76.80
77.20
76.02
76.71
76.71
-0.56%
2,724,245
0.71
May 30, 2025
77.01
77.56
76.82
77.14
77.14
+0.40%
4,022,585
1.06
May 29, 2025
77.51
77.64
76.67
76.83
76.83
+0.33%
1,870,054
0.49
May 28, 2025
77.52
77.91
76.55
76.58
76.58
-1.08%
3,133,556
0.82
May 27, 2025
77.16
77.87
77.05
77.42
77.42
+0.26%
2,167,272
0.57
May 26, 2025
76.92
77.40
76.74
77.22
77.22
+1.82%
2,931,682
0.77
May 23, 2025
77.51
78.39
73.94
75.84
75.84
-2.14%
4,076,993
1.08
May 22, 2025
77.83
78.19
77.12
77.50
77.50
-0.56%
3,162,888
0.84
May 21, 2025
77.93
78.55
77.63
77.94
77.94
+0.39%
2,780,363
0.74
May 20, 2025
77.21
78.47
77.15
77.64
77.64
+0.64%
2,975,979
0.79
May 19, 2025
75.54
77.15
75.48
77.15
77.15
+3.42%
5,096,061
1.37
May 16, 2025
79.60
79.76
78.79
79.39
74.60
+6.14%
3,672,767
0.99
May 15, 2025
79.50
79.95
79.32
79.60
74.80
+5.99%
2,256,067
0.61
May 14, 2025
79.16
79.92
78.76
79.92
75.10
+7.55%
2,561,125
0.69
May 13, 2025
79.24
79.49
78.60
79.08
74.31
+6.46%
2,186,571
0.59
May 12, 2025
78.30
79.71
78.04
79.05
74.28
+8.55%
3,834,741
1.03
May 09, 2025
77.29
77.50
76.89
77.50
72.82
+7.11%
2,295,628
0.61
May 08, 2025
76.32
77.06
76.10
77.00
72.35
+7.79%
2,070,844
0.55
May 07, 2025
75.92
76.74
75.77
76.02
71.43
+6.45%
2,265,470
0.59
May 06, 2025
76.41
76.76
75.11
76.00
71.41
+5.92%
2,001,007
0.52
May 05, 2025
76.64
76.83
76.06
76.36
71.75
+6.42%
1,620,728
0.42
May 02, 2025
74.99
76.59
74.98
76.36
71.75
+9.39%
3,468,875
0.90
Apr 30, 2025
75.47
75.56
72.87
74.29
69.81
+5.70%
4,196,187
1.09
Apr 29, 2025
75.00
75.50
74.44
74.80
70.29
+7.43%
2,497,609
0.65
Apr 28, 2025
73.14
74.63
73.14
74.10
69.63
+8.31%
2,642,379
0.69
Apr 25, 2025
72.90
73.20
72.20
72.81
68.42
+7.28%
2,764,070
0.72
Apr 24, 2025
71.92
72.81
70.61
72.23
67.87
+4.13%
3,705,193
0.97
Apr 23, 2025
73.10
74.82
72.85
73.82
69.37
+9.69%
4,756,299
1.26
Apr 22, 2025
70.95
71.91
70.60
71.62
67.30
+7.75%
2,644,851
0.70
Apr 17, 2025
71.69
71.92
70.13
70.74
66.47
+5.17%
2,922,984
0.78
Apr 16, 2025
69.93
71.66
69.80
71.58
67.26
+7.93%
3,171,170
0.84
Apr 15, 2025
68.58
70.68
68.58
70.58
66.32
+9.65%
3,565,333
0.95
Apr 14, 2025
68.19
68.95
67.69
68.50
64.37
+11.11%
4,086,459
1.09
Apr 11, 2025
68.15
68.80
64.02
65.61
61.65
+3.86%
5,435,045
1.46
Apr 10, 2025
73.63
73.63
67.23
67.23
63.17
+12.18%
7,709,559
2.12
Apr 09, 2025
63.68
65.30
62.45
63.78
59.93
+2.55%
6,059,025
1.69
Apr 08, 2025
67.80
68.26
65.05
66.19
62.20
+6.57%
5,756,388
1.63
Apr 07, 2025
62.10
69.38
61.00
66.10
62.11
+2.44%
10,054,530
2.95
Apr 04, 2025
72.35
72.49
66.76
68.67
64.53
-0.84%
10,424,230
3.17
Apr 03, 2025
75.77
75.96
73.70
73.70
69.25
+0.88%
5,866,719
1.80
Apr 02, 2025
76.89
77.75
76.16
77.75
73.06
+5.42%
3,709,465
1.15
Apr 01, 2025
77.33
78.62
76.85
78.49
73.75
+8.61%
3,214,861
1.00
Mar 31, 2025
77.65
77.80
76.28
76.91
72.27
+4.20%
4,346,990
1.38
Mar 28, 2025
78.68
79.55
78.32
78.55
73.81
+4.92%
3,530,438
1.13
Mar 27, 2025
79.53
80.72
78.67
79.67
74.86
+5.45%
2,585,313
0.83
Mar 26, 2025
81.65
81.92
80.17
80.40
75.55
+4.88%
2,745,755
0.89
Mar 25, 2025
79.89
81.58
79.77
81.58
76.66
+9.30%
3,139,788
1.03
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis