BNP Paribas SA (BNP.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -10.4% vs the 50-day and -9.1% vs the 200-day average, 24.7% below the 52-week high and +35.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: BNP Paribas SA trades 10.4% below its 50-day and 9.1% below its 200-day moving average. (as of 2026-10-30)

BNP Paribas is a French bank organised into three divisions: corporate and institutional banking, commercial and personal banking, and investment and protection services. It provides financing, cash management, insurance, asset management and private banking to clients across Europe, the Middle East, Africa, the Americas and Asia Pacific.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BNP.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	86.90	86.91	85.28	85.65	-2.28%	1,904,434
2026-10-29	87.49	88.05	86.24	87.65	+0.52%	1,738,286
2026-10-28	87.73	88.52	85.98	87.20	+0.28%	2,172,661
2026-10-27	85.18	87.05	84.92	86.96	+1.65%	2,381,733
2026-10-26	84.22	86.03	84.22	85.55	+2.43%	2,798,849
2026-10-23	83.28	83.55	81.88	83.52	+1.15%	3,123,360
2026-10-22	85.66	85.73	82.39	82.57	-4.88%	4,137,444
2026-10-21	86.85	87.53	86.19	86.81	-0.16%	2,106,850
2026-10-20	86.87	87.74	85.36	86.95	-0.44%	2,658,755
2026-10-19	88.00	88.05	86.44	87.33	-2.48%	2,486,940
2026-10-16	89.97	90.11	89.31	89.55	+0.69%	2,539,270
2026-10-15	89.00	90.41	88.13	88.94	-0.73%	2,803,890
2026-10-14	89.92	90.51	89.07	89.59	-0.71%	2,394,537
2026-10-13	90.99	91.30	89.85	90.23	+0.16%	2,005,171
2026-10-12	90.50	91.11	89.55	90.09	+0.16%	1,482,472
2026-10-09	90.58	91.00	89.45	89.95	+0.84%	2,172,940
2026-10-08	89.60	90.32	88.85	89.20	-2.41%	3,514,968
2026-10-07	93.87	94.17	90.59	91.40	-3.88%	2,964,025
2026-10-06	92.53	95.85	92.50	95.09	+2.51%	2,877,641
2026-10-05	91.57	92.76	89.88	92.76	+0.76%	2,151,218
2026-10-02	91.77	92.21	89.75	92.06	+0.57%	3,127,075
2026-10-01	93.54	93.77	91.14	91.54	-3.64%	3,969,937
2026-09-30	97.49	98.01	94.90	95.00	-2.46%	3,097,449
2026-09-29	98.61	98.96	96.95	97.40	-0.88%	1,677,350
2026-09-28	99.74	99.80	98.23	98.26	-1.05%	2,138,699
2026-09-25	99.62	100.13	98.94	99.30	+0.88%	1,845,774
2026-09-24	96.46	98.43	95.55	98.43	-1.77%	3,489,947
2026-09-23	102.50	103.02	100.20	100.20	-1.09%	1,925,555
2026-09-22	101.58	102.94	100.12	101.30	+0.20%	1,736,220
2026-09-21	101.26	102.26	100.64	101.10	+0.36%	1,818,247
2026-09-18	103.50	103.50	99.80	100.74	-2.93%	5,485,737
2026-09-17	102.52	103.78	101.74	103.78	+1.43%	2,240,945
2026-09-16	102.02	102.70	101.00	102.32	+1.01%	1,677,359
2026-09-15	102.02	102.36	100.22	101.30	-1.46%	1,897,376
2026-09-14	103.38	103.86	102.02	102.80	-0.93%	1,521,111
2026-09-11	103.40	103.92	102.68	103.76	+1.09%	1,353,242
2026-09-10	103.22	103.80	102.06	102.64	-0.12%	1,596,559
2026-09-09	102.34	102.92	100.88	102.76	-1.08%	2,433,818
2026-09-08	103.92	104.12	102.48	103.88	-0.63%	1,179,960
2026-09-07	104.60	104.68	103.68	104.54	+0.00%	1,095,298
2026-09-04	103.80	104.80	103.16	104.54	+0.38%	1,547,481
2026-09-03	103.44	104.28	102.96	104.14	+1.01%	1,271,865
2026-09-02	102.42	103.70	101.88	103.10	+0.49%	1,657,634
2026-09-01	103.46	103.64	101.52	102.60	-0.18%	2,120,583
2026-08-31	102.62	103.80	102.48	102.78	+0.21%	3,448,322
2026-08-28	102.00	102.68	100.98	102.56	+1.89%	2,227,916
2026-08-27	105.84	106.08	99.93	100.66	-4.79%	3,464,946
2026-08-26	105.50	106.42	105.00	105.72	+1.23%	1,280,037
2026-08-25	107.24	107.62	104.02	104.44	-2.21%	1,866,343
2026-08-24	107.32	107.60	106.14	106.80	-0.65%	1,493,718
2026-08-21	106.68	107.64	106.24	107.50	+1.45%	1,382,553
2026-08-20	107.00	107.08	105.40	105.96	-0.77%	1,478,843
2026-08-19	109.32	109.60	106.78	106.78	-2.39%	1,881,786
2026-08-18	111.00	111.12	109.10	109.40	-1.57%	1,535,601
2026-08-17	112.02	112.12	111.10	111.14	-0.86%	819,184
2026-08-14	112.60	112.62	111.16	112.10	-0.27%	893,373
2026-08-13	112.84	113.82	112.14	112.40	+0.36%	1,275,412
2026-08-12	112.04	112.24	111.26	112.00	+0.25%	1,278,669
2026-08-11	112.76	112.86	111.00	111.72	-0.96%	1,548,468
2026-08-10	112.18	112.80	111.30	112.80	+0.32%	1,232,554
2026-08-07	112.50	113.04	111.59	112.44	-0.14%	1,324,287
2026-08-06	112.82	113.62	112.44	112.60	+0.43%	1,577,731
2026-08-05	112.00	112.26	110.96	112.12	+0.21%	1,306,312
2026-08-04	112.00	112.38	110.98	111.88	+0.09%	1,364,483
2026-08-03	110.68	111.78	110.56	111.78	+1.93%	1,726,832
2026-07-31	109.16	110.24	108.16	109.66	+0.75%	2,084,710
2026-07-30	106.20	109.34	105.12	108.84	+1.80%	1,819,924
2026-07-29	108.44	108.92	106.38	106.92	-1.18%	1,482,458
2026-07-28	108.64	108.80	107.20	108.20	+0.58%	1,604,768
2026-07-27	107.70	108.86	106.86	107.58	+1.57%	2,027,234
2026-07-24	104.00	105.92	103.56	105.92	+2.08%	1,571,440
2026-07-23	105.48	106.38	103.46	103.76	-2.83%	2,738,053
2026-07-22	104.50	107.18	104.42	106.78	+1.54%	2,852,331
2026-07-21	103.60	105.16	103.18	105.16	+1.80%	2,140,512
2026-07-20	101.50	103.52	101.24	103.30	+1.33%	1,499,606
2026-07-17	101.68	102.16	100.44	101.94	-0.97%	1,604,730
2026-07-16	103.20	103.52	101.88	102.94	+0.29%	1,456,779
2026-07-15	101.76	103.12	100.98	102.64	+0.31%	1,469,428
2026-07-14	100.00	102.70	99.63	102.32	+1.39%	1,204,889
2026-07-13	100.22	101.72	100.10	100.92	+0.22%	1,010,382
2026-07-10	99.86	100.84	99.57	100.70	+0.88%	1,237,889
2026-07-09	99.72	100.19	99.04	99.82	+1.58%	2,200,337
2026-07-08	100.80	100.85	97.31	98.27	-3.45%	2,559,855
2026-07-07	103.50	103.54	101.38	101.78	-1.76%	1,844,067
2026-07-06	103.08	103.60	102.42	103.60	+0.90%	1,114,022
2026-07-03	102.90	103.14	101.76	102.68	+0.35%	1,138,235
2026-07-02	101.48	103.00	101.06	102.32	+1.15%	1,579,355
2026-07-01	101.48	101.50	100.04	101.16	-0.96%	1,416,004
2026-06-30	100.82	102.14	100.48	102.14	+1.77%	1,867,028
2026-06-29	100.82	101.54	99.97	100.36	-0.75%	1,545,329
2026-06-26	102.00	102.34	100.60	101.12	-1.83%	1,665,730
2026-06-25	101.48	103.00	101.12	103.00	+1.52%	1,958,970
2026-06-24	102.14	102.82	101.46	101.46	+0.02%	1,940,251
2026-06-23	100.84	101.92	100.48	101.44	-0.39%	1,745,498
2026-06-22	101.90	102.36	100.90	101.84	+0.26%	1,779,506
2026-06-19	100.50	101.82	100.36	101.58	+0.47%	5,148,719
2026-06-18	100.86	101.10	99.96	101.10	-0.10%	2,664,871
2026-06-17	100.14	101.38	99.92	101.20	+1.24%	2,486,758
2026-06-16	98.78	100.46	98.78	99.96	+1.33%	2,088,137
2026-06-15	98.53	99.45	98.18	98.65	+2.03%	2,004,031
2026-06-12	94.96	97.05	94.60	96.69	+5.17%	3,251,218
2026-06-11	92.05	93.08	91.51	91.94	-0.02%	1,677,173
2026-06-10	93.42	93.68	91.76	91.96	-1.53%	1,592,779
2026-06-09	93.02	94.98	93.02	93.39	+0.26%	1,690,094
2026-06-08	92.34	94.16	91.78	93.15	-0.53%	1,599,836
2026-06-05	94.13	94.62	93.42	93.65	-0.34%	1,507,610
2026-06-04	93.18	94.39	92.83	93.97	+0.83%	1,571,405
2026-06-03	93.70	94.00	92.50	93.20	-1.30%	2,146,787
2026-06-02	93.97	95.24	93.59	94.43	+2.00%	1,967,601
2026-06-01	92.74	93.58	91.57	92.58	-0.40%	2,189,636
2026-05-29	92.27	93.48	92.21	92.95	+1.30%	4,405,488
2026-05-28	91.92	92.47	90.93	91.76	-0.59%	1,691,191
2026-05-27	92.64	93.14	92.00	92.30	+0.11%	1,523,124
2026-05-26	92.37	92.99	91.96	92.20	-0.35%	1,297,215
2026-05-25	90.90	93.05	90.66	92.52	+2.88%	1,493,003
2026-05-22	89.72	90.43	88.90	89.93	+0.86%	1,705,465
2026-05-21	89.01	89.72	87.68	89.16	-0.13%	2,014,605
2026-05-20	87.10	89.99	86.02	89.28	+2.03%	2,968,087
2026-05-19	88.20	89.20	87.50	87.50	-0.59%	1,708,152
2026-05-18	86.38	88.02	85.58	88.02	-1.38%	2,642,052
2026-05-15	90.84	90.98	88.82	89.25	-3.02%	2,832,419
2026-05-14	92.18	92.48	91.58	92.03	+0.68%	1,002,626
2026-05-13	91.64	91.79	89.60	91.41	+1.11%	1,670,163
2026-05-12	91.56	91.91	90.37	90.41	-2.74%	2,115,033
2026-05-11	91.63	92.96	91.59	92.96	+1.54%	1,735,444
2026-05-08	91.92	92.14	90.84	91.55	-1.81%	2,024,621
2026-05-07	93.69	94.43	92.82	93.24	-0.18%	1,645,634
2026-05-06	90.00	94.72	89.98	93.41	+5.22%	3,070,460
2026-05-05	87.28	88.92	86.62	88.78	+1.52%	1,550,414
2026-05-04	89.20	90.01	86.91	87.45	-1.99%	2,256,287
2026-04-30	87.68	89.40	85.74	89.23	-1.41%	3,840,702
2026-04-29	91.31	91.58	90.01	90.51	-1.10%	1,684,163
2026-04-28	90.70	91.77	90.02	91.52	+1.51%	2,464,168
2026-04-27	89.28	90.86	89.10	90.16	+1.29%	1,407,053
2026-04-24	88.78	89.72	88.27	89.01	-1.44%	2,024,791
2026-04-23	90.00	90.48	88.39	90.31	-0.47%	1,791,662
2026-04-22	92.11	92.50	90.63	90.74	-1.52%	1,676,547
2026-04-21	93.18	93.48	91.79	92.14	-0.50%	1,496,582
2026-04-20	92.50	93.56	91.27	92.60	-1.78%	1,848,965
2026-04-17	90.39	94.32	90.10	94.28	+4.25%	3,025,852
2026-04-16	91.67	92.09	90.40	90.44	-1.02%	1,730,900
2026-04-15	90.99	91.39	90.28	91.37	+0.29%	1,649,794
2026-04-14	90.75	91.25	89.53	91.11	+1.49%	1,886,678
2026-04-13	88.70	89.83	88.68	89.77	-0.62%	1,593,854
2026-04-10	90.10	91.06	89.27	90.33	+0.94%	2,313,266
2026-04-09	89.62	89.95	88.49	89.49	-0.54%	2,234,384
2026-04-08	90.98	91.90	89.17	89.98	+7.48%	5,316,923
2026-04-07	83.69	85.12	82.80	83.72	+0.50%	2,186,641
2026-04-02	82.89	83.75	81.52	83.30	-2.44%	2,771,109
2026-04-01	84.10	85.73	83.97	85.38	+5.42%	2,811,388
2026-03-31	80.96	82.26	80.52	80.99	+0.09%	3,373,104
2026-03-30	80.70	80.92	79.69	80.92	-0.20%	3,693,081
2026-03-27	82.55	82.55	80.47	81.08	-0.96%	2,624,624
2026-03-26	83.70	83.76	81.74	81.87	-2.89%	2,915,470
2026-03-25	84.47	84.99	83.65	84.31	+1.65%	2,168,828
2026-03-24	83.56	83.71	81.84	82.94	-0.49%	2,416,224
2026-03-23	79.61	85.12	78.83	83.35	+1.49%	4,136,952
2026-03-20	85.97	86.14	82.13	82.13	-2.79%	7,305,963
2026-03-19	85.57	85.98	83.25	84.49	-3.22%	3,824,718
2026-03-18	86.72	88.36	86.43	87.30	+1.65%	2,956,270
2026-03-17	84.10	87.23	84.10	85.88	+1.18%	1,744,723
2026-03-16	84.63	85.91	83.77	84.88	-0.01%	1,723,945
2026-03-13	84.89	86.25	83.77	84.89	-1.06%	2,138,566
2026-03-12	88.51	88.73	85.61	85.80	-4.07%	3,478,616
2026-03-11	87.18	89.68	87.05	89.44	+1.21%	2,734,235
2026-03-10	88.73	89.14	87.31	88.37	+3.56%	3,027,246
2026-03-09	84.00	85.49	82.95	85.33	-1.18%	2,692,768
2026-03-06	88.15	88.43	84.85	86.35	-0.78%	3,507,910
2026-03-05	88.69	90.05	86.79	87.03	-2.56%	2,958,630
2026-03-04	87.83	90.35	87.56	89.32	+1.14%	2,625,956
2026-03-03	90.00	90.24	86.65	88.31	-4.09%	4,597,542
2026-03-02	92.24	93.46	91.08	92.08	-3.58%	3,460,803
2026-02-27	96.30	97.35	94.52	95.50	-0.83%	3,425,048
2026-02-26	96.37	96.86	95.82	96.30	-0.07%	1,208,191
2026-02-25	95.18	96.57	95.18	96.37	+2.00%	1,952,079
2026-02-24	94.89	95.02	93.51	94.48	-1.43%	1,950,423
2026-02-23	95.69	97.11	95.36	95.85	+1.18%	2,242,271
2026-02-20	94.30	95.16	93.51	94.73	+0.95%	2,157,949
2026-02-19	94.32	94.87	93.61	93.84	-0.44%	2,232,573
2026-02-18	92.78	94.66	92.58	94.25	+2.04%	2,556,405
2026-02-17	90.53	92.46	90.50	92.37	+1.68%	1,590,536
2026-02-16	90.10	91.50	89.99	90.84	+1.61%	1,460,565
2026-02-13	91.25	92.07	88.46	89.40	-2.39%	3,943,675
2026-02-12	93.63	94.22	90.78	91.59	-1.20%	2,447,724
2026-02-11	93.01	93.67	91.41	92.70	-0.35%	2,538,430
2026-02-10	94.63	95.01	92.98	93.03	-1.44%	2,012,757
2026-02-09	93.63	94.39	92.11	94.39	+1.30%	2,006,427
2026-02-06	92.41	93.64	91.45	93.18	+1.30%	2,447,477
2026-02-05	95.00	95.50	91.27	91.98	+1.15%	4,560,294
2026-02-04	92.80	92.80	90.93	90.93	-1.08%	2,873,951
2026-02-03	93.30	93.69	91.76	91.92	-0.50%	2,307,349
2026-02-02	90.14	92.50	89.71	92.38	+1.29%	1,862,043
2026-01-30	90.20	91.20	89.86	91.20	+1.29%	2,624,728
2026-01-29	90.72	91.42	89.91	90.04	-0.39%	2,573,739
2026-01-28	90.49	90.79	89.38	90.39	+0.27%	2,398,166
2026-01-27	89.00	90.40	88.70	90.15	+1.82%	2,415,190
2026-01-26	88.10	88.90	87.96	88.54	+0.45%	1,679,082
2026-01-23	87.89	88.61	87.54	88.14	-0.24%	1,940,045
2026-01-22	87.47	88.59	86.92	88.35	+3.02%	2,575,597
2026-01-21	86.48	86.49	84.63	85.76	-0.76%	2,233,765
2026-01-20	86.40	86.56	85.13	86.42	-0.50%	2,450,661
2026-01-19	85.47	86.85	85.00	86.85	-0.41%	2,089,247
2026-01-16	87.23	87.70	86.37	87.21	-0.19%	2,694,899
2026-01-15	87.29	87.88	86.60	87.38	+0.44%	1,876,145
2026-01-14	86.87	87.85	86.68	87.00	+0.12%	2,111,508
2026-01-13	87.79	87.79	86.38	86.90	-0.09%	2,020,882
2026-01-12	86.30	87.88	85.42	86.98	-0.25%	2,824,644
2026-01-09	84.63	87.27	84.36	87.20	+5.70%	7,020,926
2026-01-08	81.14	82.50	80.57	82.50	+3.51%	2,827,587
2026-01-07	81.49	81.72	79.65	79.70	-1.08%	2,025,327
2026-01-06	82.44	82.84	80.22	80.57	-1.59%	2,245,560
2026-01-05	82.50	82.73	81.10	81.87	-0.06%	1,649,193
2026-01-02	80.44	82.12	80.31	81.92	+1.40%	1,682,436
2025-12-31	81.33	81.37	80.54	80.79	-0.38%	544,818
2025-12-30	80.25	81.38	80.19	81.10	+1.10%	1,464,283
2025-12-29	80.80	80.92	80.09	80.22	-0.37%	1,514,671
2025-12-24	80.40	81.00	80.40	80.52	-0.11%	308,092
2025-12-23	80.40	80.83	79.78	80.61	+0.45%	1,609,457
2025-12-22	80.69	80.85	79.86	80.25	-0.43%	1,314,995
2025-12-19	80.67	81.08	80.27	80.60	+0.45%	6,202,498
2025-12-18	79.32	80.68	79.27	80.24	+0.20%	3,186,321
2025-12-17	79.20	80.15	79.08	80.08	+1.55%	2,628,188
2025-12-16	79.43	79.98	78.81	78.86	-0.28%	2,830,574
2025-12-15	78.56	79.45	78.56	79.08	+1.27%	2,338,526
2025-12-12	79.47	80.27	78.09	78.09	-0.74%	2,804,777
2025-12-11	76.92	78.93	76.90	78.67	+2.16%	3,579,181
2025-12-10	77.23	77.68	76.92	77.01	-0.68%	2,511,250
2025-12-09	76.90	77.89	76.75	77.54	+1.47%	3,069,994
2025-12-08	75.56	76.53	75.43	76.42	+1.37%	2,442,558
2025-12-05	76.00	76.64	75.39	75.39	-0.40%	2,167,322
2025-12-04	74.99	75.93	74.74	75.69	+1.94%	3,038,154
2025-12-03	75.03	75.38	74.18	74.25	-1.11%	2,835,770
2025-12-02	73.65	75.10	73.65	75.08	+2.23%	3,159,346
2025-12-01	73.69	74.48	73.41	73.44	-0.34%	2,626,864
2025-11-28	73.12	73.98	73.05	73.69	+0.41%	2,643,969
2025-11-27	72.47	73.51	72.34	73.39	+1.45%	2,130,568
2025-11-26	71.93	72.93	71.58	72.34	+0.79%	2,653,974
2025-11-25	70.45	72.25	70.05	71.77	+1.92%	3,335,567
2025-11-24	70.93	71.54	70.28	70.42	-0.07%	3,883,575
2025-11-21	68.80	70.47	68.67	70.47	+0.64%	3,303,109
2025-11-20	71.00	71.50	70.02	70.02	+4.40%	5,282,670
2025-11-19	66.80	67.36	65.87	67.07	+0.57%	2,342,031
2025-11-18	67.37	67.75	66.28	66.69	-2.36%	3,245,412
2025-11-17	68.40	68.85	67.98	68.30	-0.77%	2,167,821
2025-11-14	69.05	69.25	67.98	68.83	-1.09%	2,190,683
2025-11-13	69.65	70.46	69.58	69.59	+0.43%	2,319,791
2025-11-12	68.15	70.07	68.00	69.29	+2.58%	3,265,461
2025-11-11	67.41	67.74	67.30	67.55	+0.82%	1,931,233
2025-11-10	66.70	67.65	66.34	67.00	+2.31%	2,722,131
2025-11-07	65.70	66.16	65.32	65.49	+0.23%	1,814,972

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.65%). Worst month: Oct (-14.40%). Based on 2 years of daily data (2025–2026).

Jan+11.12%
Feb+8.33%
Mar-4.07%
Apr-0.42%
May+3.66%
Jun+4.91%
Jul+7.43%
Aug-3.83%
Sep-3.52%
Oct-14.40%
Nov+11.65%
Dec+10.01%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is BNP Paribas SA's (BNP.PA) latest close?

85.65 on 2026-10-30, from the Closelook data lake's daily price record.

What is BNP.PA's 52-week high and low?

113.82 high and 65.12 low over the trailing 52 weeks, as of 2026-10-30.

What is BNP Paribas SA's strongest and weakest month historically?

Historically, BNP.PA's strongest calendar month has been Nov (average +11.65%) and its weakest Oct (average -14.40%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BNP.PA?

Mixed moving-average stack: Trades -10.4% vs the 50-day and -9.1% vs the 200-day average, 24.7% below the 52-week high and +35.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BNP.PA above its 50-day and 200-day moving averages?

BNP Paribas SA trades 10.4% below its 50-day and 9.1% below its 200-day moving average (3.1% below its 20-day). As of 2026-10-30.