BNP.PABNP.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $87.29 | $87.88 | $86.60 | $87.24 | 409,405 |
| 1/14/2026 | $86.87 | $87.85 | $86.68 | $87.00 | 2.11M |
| 1/13/2026 | $87.79 | $87.79 | $86.38 | $86.90 | 2.02M |
| 1/12/2026 | $86.30 | $87.88 | $85.42 | $86.98 | 2.82M |
| 1/9/2026 | $84.63 | $87.27 | $84.36 | $87.20 | 7.02M |
| 1/8/2026 | $81.14 | $82.50 | $80.57 | $82.50 | 2.83M |
| 1/7/2026 | $81.49 | $81.72 | $79.65 | $79.70 | 2.03M |
| 1/6/2026 | $82.44 | $82.84 | $80.22 | $80.57 | 2.25M |
| 1/5/2026 | $82.50 | $82.73 | $81.10 | $81.87 | 1.65M |
| 1/2/2026 | $80.44 | $82.12 | $80.31 | $81.92 | 1.68M |
| 12/31/2025 | $81.33 | $81.37 | $80.54 | $80.79 | 544,818 |
| 12/30/2025 | $80.25 | $81.38 | $80.19 | $81.10 | 1.46M |
| 12/29/2025 | $80.80 | $80.92 | $80.09 | $80.22 | 1.51M |
| 12/24/2025 | $80.40 | $81.00 | $80.40 | $80.52 | 308,092 |
| 12/23/2025 | $80.40 | $80.83 | $79.78 | $80.61 | 1.61M |
| 12/22/2025 | $80.69 | $80.85 | $79.86 | $80.25 | 1.31M |
| 12/19/2025 | $80.67 | $81.08 | $80.27 | $80.60 | 6.20M |
| 12/18/2025 | $79.32 | $80.68 | $79.27 | $80.24 | 3.19M |
| 12/17/2025 | $79.20 | $80.15 | $79.08 | $80.08 | 2.63M |
| 12/16/2025 | $79.43 | $79.98 | $78.81 | $78.86 | 2.83M |
| 12/15/2025 | $78.56 | $79.45 | $78.56 | $79.08 | 2.34M |
| 12/12/2025 | $79.47 | $80.27 | $78.09 | $78.09 | 2.80M |
| 12/11/2025 | $76.92 | $78.93 | $76.90 | $78.67 | 3.58M |
| 12/10/2025 | $77.23 | $77.68 | $76.92 | $77.01 | 2.51M |
| 12/9/2025 | $76.90 | $77.89 | $76.75 | $77.54 | 3.07M |
| 12/8/2025 | $75.56 | $76.53 | $75.43 | $76.42 | 2.44M |
| 12/5/2025 | $76.00 | $76.64 | $75.39 | $75.39 | 2.17M |
| 12/4/2025 | $74.99 | $75.93 | $74.74 | $75.69 | 3.04M |
| 12/3/2025 | $75.03 | $75.38 | $74.18 | $74.25 | 2.84M |
| 12/2/2025 | $73.65 | $75.10 | $73.65 | $75.08 | 3.16M |
| 12/1/2025 | $73.69 | $74.48 | $73.41 | $73.44 | 2.63M |
| 11/28/2025 | $73.12 | $73.98 | $73.05 | $73.69 | 2.64M |
| 11/27/2025 | $72.47 | $73.51 | $72.34 | $73.39 | 2.13M |
| 11/26/2025 | $71.93 | $72.93 | $71.58 | $72.34 | 2.65M |
| 11/25/2025 | $70.45 | $72.25 | $70.05 | $71.77 | 3.34M |
| 11/24/2025 | $70.93 | $71.54 | $70.28 | $70.42 | 3.88M |
| 11/21/2025 | $68.80 | $70.47 | $68.67 | $70.47 | 3.30M |
| 11/20/2025 | $71.00 | $71.50 | $70.02 | $70.02 | 5.28M |
| 11/19/2025 | $66.80 | $67.36 | $65.87 | $67.07 | 2.34M |
| 11/18/2025 | $67.37 | $67.75 | $66.28 | $66.69 | 3.25M |
| 11/17/2025 | $68.40 | $68.85 | $67.98 | $68.30 | 2.17M |
| 11/14/2025 | $69.05 | $69.25 | $67.98 | $68.83 | 2.19M |
| 11/13/2025 | $69.65 | $70.46 | $69.58 | $69.59 | 2.32M |
| 11/12/2025 | $68.15 | $70.07 | $68.00 | $69.29 | 3.27M |
| 11/11/2025 | $67.41 | $67.74 | $67.30 | $67.55 | 1.93M |
| 11/10/2025 | $66.70 | $67.65 | $66.34 | $67.00 | 2.72M |
| 11/7/2025 | $65.70 | $66.16 | $65.32 | $65.49 | 1.81M |
| 11/6/2025 | $65.98 | $66.27 | $65.12 | $65.34 | 3.82M |
| 11/5/2025 | $65.85 | $66.34 | $65.48 | $65.98 | 1.89M |
| 11/4/2025 | $65.35 | $66.00 | $65.16 | $66.00 | 2.90M |
| 11/3/2025 | $66.30 | $66.63 | $65.36 | $66.00 | 3.62M |
| 10/31/2025 | $66.31 | $67.06 | $66.25 | $67.06 | 2.47M |
| 10/30/2025 | $67.25 | $67.26 | $65.67 | $66.47 | 3.52M |
| 10/29/2025 | $66.90 | $67.55 | $66.64 | $66.94 | 3.26M |
| 10/28/2025 | $67.00 | $67.63 | $66.11 | $66.74 | 5.87M |
| 10/27/2025 | $68.44 | $69.65 | $68.05 | $69.19 | 3.33M |
| 10/24/2025 | $68.74 | $69.08 | $67.23 | $68.48 | 3.57M |
| 10/23/2025 | $68.80 | $69.37 | $68.20 | $68.72 | 2.59M |
| 10/22/2025 | $67.70 | $68.37 | $66.90 | $68.37 | 4.94M |
| 10/21/2025 | $68.98 | $69.37 | $67.26 | $67.93 | 8.26M |
| 10/20/2025 | $75.63 | $75.70 | $66.92 | $69.10 | 13.07M |
| 10/17/2025 | $75.70 | $76.10 | $74.58 | $74.89 | 3.93M |