BNP Paribas SA (BNP.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-11-06	65.98	66.27	65.12	65.34	-0.97%	3,823,499
2025-11-05	65.85	66.34	65.48	65.98	-0.03%	1,892,765
2025-11-04	65.35	66.00	65.16	66.00	+0.00%	2,903,321
2025-11-03	66.30	66.63	65.36	66.00	-1.58%	3,618,749
2025-10-31	66.31	67.06	66.25	67.06	+0.89%	2,472,901
2025-10-30	67.25	67.26	65.67	66.47	-0.70%	3,524,572
2025-10-29	66.90	67.55	66.64	66.94	+0.30%	3,258,597
2025-10-28	67.00	67.63	66.11	66.74	-3.54%	5,873,124
2025-10-27	68.44	69.65	68.05	69.19	+1.04%	3,334,281
2025-10-24	68.74	69.08	67.23	68.48	-0.35%	3,571,036
2025-10-23	68.80	69.37	68.20	68.72	+0.51%	2,585,062
2025-10-22	67.70	68.37	66.90	68.37	+0.65%	4,939,853
2025-10-21	68.98	69.37	67.26	67.93	-1.69%	8,255,408
2025-10-20	75.63	75.70	66.92	69.10	-7.73%	13,072,970
2025-10-17	75.70	76.10	74.58	74.89	-3.96%	3,930,791
2025-10-16	76.85	78.05	76.24	77.98	+1.50%	2,101,921
2025-10-15	77.34	78.17	76.66	76.83	+1.43%	2,720,061
2025-10-14	74.78	76.00	74.18	75.75	+0.41%	2,825,363
2025-10-13	75.63	75.91	74.79	75.44	-0.08%	1,638,579
2025-10-10	75.99	77.05	75.10	75.50	-0.05%	2,481,923
2025-10-09	75.19	76.20	75.12	75.54	+0.45%	1,638,496
2025-10-08	74.86	75.76	74.50	75.20	+0.76%	2,875,560
2025-10-07	75.50	75.72	74.49	74.63	-1.15%	2,571,730
2025-10-06	76.95	77.09	73.21	75.50	-3.21%	3,901,585
2025-10-03	78.29	78.87	76.84	78.00	+0.61%	1,792,351
2025-10-02	78.64	78.77	77.46	77.53	-1.03%	1,954,767
2025-10-01	77.22	78.40	75.75	78.34	+1.31%	2,153,316
2025-09-30	77.75	77.92	77.01	77.33	-0.15%	1,999,582
2025-09-29	77.83	77.90	77.08	77.45	-0.12%	1,784,329
2025-09-26	76.44	77.93	76.43	77.54	-1.13%	2,121,040
2025-09-25	77.81	78.43	77.35	78.43	+0.27%	1,829,519
2025-09-24	78.85	78.93	77.92	78.22	-0.90%	2,068,144
2025-09-23	79.12	79.67	78.50	78.93	+0.32%	1,741,098
2025-09-22	79.63	79.67	78.41	78.68	-1.16%	1,604,751
2025-09-19	79.54	79.93	79.02	79.60	+1.54%	3,492,262
2025-09-18	78.15	78.86	77.87	78.39	+0.93%	1,948,956
2025-09-17	79.24	79.39	77.08	77.67	-1.89%	2,515,175
2025-09-16	80.07	80.76	78.82	79.17	-1.44%	2,393,805
2025-09-15	79.70	80.79	79.52	80.33	+1.30%	1,719,663
2025-09-12	79.72	79.82	78.55	79.30	-0.14%	1,409,867
2025-09-11	78.63	79.66	78.17	79.41	+1.60%	2,343,944
2025-09-10	78.20	78.60	77.47	78.16	+0.37%	1,840,483
2025-09-09	77.14	77.99	76.69	77.87	+1.53%	1,938,234
2025-09-08	76.58	77.20	76.12	76.70	+0.24%	1,766,240
2025-09-05	78.16	78.28	76.21	76.52	-1.34%	1,909,320
2025-09-04	76.29	77.94	76.15	77.56	+1.80%	2,919,021
2025-09-03	75.82	76.63	75.29	76.19	+0.33%	2,341,664
2025-09-02	77.10	77.28	75.17	75.94	-1.44%	2,582,440
2025-09-01	76.91	77.23	76.66	77.05	+0.29%	1,059,034
2025-08-29	76.76	76.88	76.00	76.83	-0.09%	2,247,764
2025-08-28	76.98	77.77	76.28	76.90	+0.48%	1,862,419
2025-08-27	76.85	77.41	75.85	76.53	-0.65%	2,336,368
2025-08-26	77.41	77.77	74.54	77.03	-4.23%	7,613,260
2025-08-25	83.05	83.45	80.06	80.43	-3.54%	2,581,332
2025-08-22	82.72	83.72	82.48	83.38	+0.80%	1,233,531
2025-08-21	82.56	82.92	81.84	82.72	-0.71%	1,265,804
2025-08-20	82.65	83.33	82.37	83.31	+0.54%	1,211,752
2025-08-19	82.63	83.32	82.32	82.86	+0.69%	1,300,079
2025-08-18	83.78	83.90	80.73	82.29	-1.68%	1,581,378
2025-08-15	84.44	84.70	83.59	83.70	-0.29%	1,635,719

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+0.39%
Sep+0.36%
Oct-14.40%
Nov+11.65%
Dec+10.01%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

112.44 on 2026-08-07, from the Closelook data lake's daily price record.

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

113.62 high and 65.12 low over the trailing 52 weeks, as of 2026-08-07.

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 408 daily bars in the Closelook data lake.