|
 BNP PARIBAS-A- - [Ticker: BNP.PA] |     | | Last Trade | 65.95 | Last Trade Time | 2017-11-01 - 21:38:00 | | Variation | -1.09 (-1.63%) | Open | 67.24 | | High | 67.25 | Low | 65.95 | | Volume | 4,670,306 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 67.04 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BNP.PA quotes from 2000-01-01 to 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 4,354,500 | 83.11 | 83.42 | 81.99 | 82.22 | 00:00:00 | | 2007-02-22 | 5,572,400 | 82.89 | 83.09 | 81.55 | 81.71 | 00:00:00 | | 2007-02-23 | 5,764,200 | 82.17 | 82.37 | 80.84 | 82.31 | 00:00:00 | | 2007-02-26 | 3,315,200 | 82.60 | 83.12 | 82.15 | 82.30 | 00:00:00 | | 2007-02-27 | 6,420,000 | 81.97 | 81.97 | 80.20 | 80.35 | 00:00:00 | | 2007-02-28 | 8,918,000 | 79.14 | 80.23 | 77.25 | 78.94 | 00:00:00 | | 2007-03-01 | 10,669,200 | 78.80 | 79.60 | 75.91 | 78.38 | 00:00:00 | | 2007-03-02 | 7,501,300 | 78.81 | 79.19 | 76.68 | 77.27 | 00:00:00 | | 2007-03-05 | 7,444,900 | 76.00 | 77.82 | 75.57 | 77.44 | 00:00:00 | | 2007-03-06 | 6,026,000 | 78.40 | 78.49 | 77.51 | 78.17 | 00:00:00 | | 2007-03-07 | 5,470,600 | 78.47 | 78.64 | 77.74 | 78.36 | 00:00:00 | | 2007-03-08 | 7,049,800 | 79.31 | 80.57 | 79.07 | 80.24 | 00:00:00 | | 2007-03-09 | 5,710,200 | 80.01 | 80.60 | 79.10 | 80.42 | 00:00:00 | | 2007-03-12 | 4,749,600 | 80.83 | 81.00 | 79.41 | 79.50 | 00:00:00 | | 2007-03-13 | 5,254,400 | 79.40 | 79.94 | 78.00 | 78.12 | 00:00:00 | | 2007-03-14 | 11,181,800 | 76.19 | 76.62 | 75.21 | 75.43 | 00:00:00 | | 2007-03-15 | 8,027,700 | 76.86 | 77.01 | 75.30 | 76.60 | 00:00:00 | | 2007-03-16 | 6,927,200 | 76.94 | 77.08 | 75.53 | 76.20 | 00:00:00 | | 2007-03-19 | 5,396,500 | 77.34 | 78.37 | 77.07 | 78.00 | 00:00:00 | | 2007-03-20 | 3,781,600 | 78.00 | 78.67 | 77.27 | 78.43 | 00:00:00 | | 2007-03-21 | 3,937,400 | 78.52 | 79.08 | 77.66 | 77.80 | 00:00:00 | | 2007-03-22 | 6,509,900 | 79.25 | 80.05 | 78.77 | 80.00 | 00:00:00 | | 2007-03-23 | 5,339,500 | 79.91 | 80.00 | 78.65 | 79.45 | 00:00:00 | | 2007-03-26 | 4,559,000 | 79.35 | 79.45 | 77.32 | 78.00 | 00:00:00 | | 2007-03-27 | 3,491,300 | 78.70 | 78.94 | 78.00 | 78.28 | 00:00:00 | | 2007-03-28 | 4,687,400 | 77.75 | 78.15 | 76.75 | 77.24 | 00:00:00 | | 2007-03-29 | 4,728,000 | 77.85 | 78.18 | 77.34 | 77.89 | 00:00:00 | | 2007-03-30 | 4,511,200 | 77.85 | 78.84 | 77.51 | 78.19 | 00:00:00 | | 2007-04-02 | 4,627,200 | 78.00 | 78.16 | 77.11 | 77.98 | 00:00:00 | | 2007-04-03 | 5,000,800 | 78.82 | 79.12 | 78.27 | 78.85 | 00:00:00 | | 2007-04-04 | 3,610,500 | 79.30 | 79.44 | 78.82 | 79.38 | 00:00:00 | | 2007-04-05 | 4,668,000 | 79.15 | 80.44 | 79.15 | 80.09 | 00:00:00 | | 2007-04-06 | 0 | 80.09 | 80.09 | 80.09 | 80.09 | 00:00:00 | | 2007-04-09 | 0 | 80.09 | 80.09 | 80.09 | 80.09 | 00:00:00 | | 2007-04-10 | 4,848,800 | 80.60 | 80.73 | 79.83 | 80.61 | 00:00:00 | | 2007-04-11 | 5,159,200 | 80.52 | 81.58 | 79.80 | 80.13 | 00:00:00 | | 2007-04-12 | 4,155,800 | 80.39 | 80.54 | 79.45 | 80.30 | 00:00:00 | | 2007-04-13 | 3,951,300 | 81.10 | 81.45 | 80.59 | 81.04 | 00:00:00 | | 2007-04-16 | 6,817,200 | 81.95 | 84.00 | 81.71 | 83.36 | 00:00:00 | | 2007-04-17 | 4,890,100 | 83.05 | 83.50 | 82.58 | 83.29 | 00:00:00 | | 2007-04-18 | 5,622,700 | 83.29 | 83.98 | 82.47 | 83.59 | 00:00:00 | | 2007-04-19 | 6,470,100 | 82.55 | 83.31 | 82.14 | 83.23 | 00:00:00 | | 2007-04-20 | 15,798,400 | 83.80 | 87.50 | 83.58 | 86.45 | 00:00:00 | | 2007-04-23 | 5,553,700 | 86.40 | 86.78 | 85.10 | 85.50 | 00:00:00 | | 2007-04-24 | 4,925,100 | 85.15 | 85.90 | 83.65 | 84.96 | 00:00:00 | | 2007-04-25 | 4,181,400 | 85.41 | 86.10 | 85.14 | 85.70 | 00:00:00 | | 2007-04-26 | 4,352,200 | 86.00 | 86.50 | 85.31 | 86.02 | 00:00:00 | | 2007-04-27 | 3,922,400 | 86.27 | 86.34 | 84.98 | 85.39 | 00:00:00 | | 2007-04-30 | 2,813,900 | 84.81 | 86.09 | 84.81 | 85.65 | 00:00:00 | | 2007-05-01 | 0 | 85.65 | 85.65 | 85.65 | 85.65 | 00:00:00 | | 2007-05-02 | 4,297,900 | 85.90 | 86.84 | 85.68 | 86.40 | 00:00:00 | | 2007-05-03 | 5,130,700 | 86.90 | 86.93 | 85.90 | 86.50 | 00:00:00 | | 2007-05-04 | 4,541,700 | 86.64 | 87.69 | 86.45 | 87.54 | 00:00:00 | | 2007-05-07 | 2,927,000 | 87.89 | 87.95 | 87.37 | 87.41 | 00:00:00 | | 2007-05-08 | 5,613,500 | 86.90 | 87.79 | 86.35 | 87.50 | 00:00:00 | | 2007-05-09 | 13,184,500 | 88.85 | 91.45 | 88.85 | 91.15 | 00:00:00 | | 2007-05-10 | 8,855,000 | 91.23 | 93.05 | 91.20 | 92.38 | 00:00:00 | | 2007-05-11 | 10,728,800 | 91.25 | 94.92 | 90.32 | 93.75 | 00:00:00 | | 2007-05-14 | 6,910,400 | 94.50 | 95.07 | 92.38 | 92.87 | 00:00:00 | | 2007-05-15 | 4,649,600 | 92.77 | 94.22 | 92.21 | 93.97 | 00:00:00 | | 2007-05-16 | 4,520,900 | 93.78 | 93.99 | 92.81 | 93.11 | 00:00:00 | | 2007-05-17 | 2,810,900 | 93.56 | 93.95 | 92.28 | 92.59 | 00:00:00 | | 2007-05-18 | 4,393,200 | 92.80 | 94.42 | 92.50 | 94.17 | 00:00:00 | | 2007-05-21 | 3,291,400 | 94.31 | 94.47 | 93.37 | 93.55 | 00:00:00 | | 2007-05-22 | 3,499,400 | 94.16 | 94.37 | 93.10 | 93.48 | 00:00:00 | | 2007-05-23 | 4,910,600 | 93.21 | 94.25 | 93.20 | 94.25 | 00:00:00 | | 2007-05-24 | 6,059,200 | 91.04 | 91.45 | 89.32 | 89.46 | 00:00:00 | | 2007-05-25 | 5,009,500 | 89.20 | 90.87 | 89.16 | 90.87 | 00:00:00 | | 2007-05-28 | 766,000 | 90.97 | 91.10 | 90.01 | 91.10 | 00:00:00 | | 2007-05-29 | 2,803,300 | 91.19 | 91.19 | 90.27 | 90.95 | 00:00:00 | | 2007-05-30 | 3,538,500 | 90.06 | 90.62 | 89.45 | 90.58 | 00:00:00 | | 2007-05-31 | 4,506,700 | 91.25 | 91.25 | 90.00 | 90.18 | 00:00:00 | | 2007-06-01 | 4,571,000 | 90.65 | 91.48 | 90.13 | 91.48 | 00:00:00 | | 2007-06-04 | 3,725,700 | 91.00 | 91.10 | 90.01 | 90.42 | 00:00:00 | | 2007-06-05 | 5,380,100 | 90.90 | 90.90 | 88.72 | 89.10 | 00:00:00 | | 2007-06-06 | 7,256,000 | 88.98 | 89.00 | 86.46 | 86.97 | 00:00:00 | | 2007-06-07 | 7,296,500 | 87.50 | 88.00 | 85.11 | 85.86 | 00:00:00 | | 2007-06-08 | 10,257,600 | 88.16 | 89.00 | 86.25 | 87.16 | 00:00:00 | | 2007-06-11 | 4,546,800 | 89.30 | 89.30 | 88.26 | 88.89 | 00:00:00 | | 2007-06-12 | 5,170,400 | 88.71 | 89.44 | 87.30 | 88.06 | 00:00:00 | | 2007-06-13 | 4,739,000 | 87.69 | 89.36 | 87.19 | 88.36 | 00:00:00 | | 2007-06-14 | 4,814,100 | 89.87 | 90.52 | 89.04 | 90.52 | 00:00:00 | | 2007-06-15 | 7,078,400 | 90.77 | 91.94 | 90.40 | 91.51 | 00:00:00 | | 2007-06-18 | 3,429,100 | 91.88 | 92.31 | 90.74 | 91.32 | 00:00:00 | | 2007-06-19 | 3,256,000 | 91.65 | 92.04 | 90.74 | 90.96 | 00:00:00 | | 2007-06-20 | 3,207,300 | 91.44 | 91.56 | 90.76 | 91.10 | 00:00:00 | | 2007-06-21 | 4,582,900 | 90.44 | 90.70 | 88.89 | 89.58 | 00:00:00 | | 2007-06-22 | 4,274,600 | 90.33 | 90.33 | 88.18 | 88.55 | 00:00:00 | | 2007-06-25 | 3,984,000 | 87.92 | 88.89 | 87.16 | 88.80 | 00:00:00 | | 2007-06-26 | 3,704,100 | 87.92 | 88.41 | 87.15 | 87.66 | 00:00:00 | | 2007-06-27 | 5,129,200 | 87.25 | 87.27 | 85.70 | 86.85 | 00:00:00 | | 2007-06-28 | 4,589,300 | 87.77 | 87.77 | 86.23 | 87.00 | 00:00:00 | | 2007-06-29 | 4,715,500 | 87.90 | 88.58 | 86.28 | 88.36 | 00:00:00 | | 2007-07-02 | 2,905,600 | 87.60 | 87.88 | 87.00 | 87.35 | 00:00:00 | | 2007-07-03 | 4,140,500 | 88.37 | 89.05 | 88.31 | 88.45 | 00:00:00 | | 2007-07-04 | 1,963,700 | 88.85 | 88.89 | 88.03 | 88.21 | 00:00:00 | | 2007-07-05 | 2,686,700 | 88.33 | 88.60 | 87.30 | 87.77 | 00:00:00 | | 2007-07-06 | 1,880,700 | 87.82 | 88.71 | 87.74 | 88.32 | 00:00:00 | | 2007-07-09 | 2,993,800 | 89.00 | 89.27 | 87.89 | 88.08 | 00:00:00 | | 2007-07-10 | 4,344,000 | 88.35 | 88.50 | 85.90 | 86.59 | 00:00:00 | | 2007-07-11 | 5,306,100 | 85.99 | 86.10 | 84.37 | 85.80 | 00:00:00 | | 2007-07-12 | 3,619,800 | 85.95 | 86.79 | 85.14 | 86.75 | 00:00:00 | | 2007-07-13 | 2,972,400 | 87.88 | 88.00 | 87.10 | 87.37 | 00:00:00 | | 2007-07-16 | 2,990,900 | 87.40 | 88.90 | 87.14 | 88.67 | 00:00:00 | | 2007-07-17 | 3,679,100 | 88.15 | 88.59 | 87.19 | 88.08 | 00:00:00 | | 2007-07-18 | 4,047,600 | 86.93 | 87.59 | 86.11 | 86.11 | 00:00:00 | | 2007-07-19 | 3,237,100 | 86.92 | 86.92 | 85.96 | 86.84 | 00:00:00 | | 2007-07-20 | 5,096,400 | 86.32 | 86.52 | 84.00 | 84.24 | 00:00:00 | | 2007-07-23 | 3,746,200 | 84.11 | 85.09 | 83.34 | 85.03 | 00:00:00 | | 2007-07-24 | 5,070,400 | 84.14 | 85.25 | 82.81 | 83.29 | 00:00:00 | | 2007-07-25 | 5,261,000 | 82.83 | 83.03 | 81.19 | 81.76 | 00:00:00 | | 2007-07-26 | 6,788,300 | 82.10 | 82.20 | 79.08 | 79.12 | 00:00:00 | | 2007-07-27 | 7,562,500 | 78.42 | 80.41 | 78.13 | 79.65 | 00:00:00 | | 2007-07-30 | 6,706,400 | 79.70 | 80.21 | 78.75 | 79.27 | 00:00:00 | | 2007-07-31 | 7,668,500 | 81.00 | 82.56 | 80.58 | 81.73 | 00:00:00 | | 2007-08-01 | 7,338,000 | 79.61 | 81.34 | 78.60 | 80.65 | 00:00:00 | | 2007-08-02 | 5,509,900 | 81.70 | 82.81 | 81.34 | 81.80 | 00:00:00 | | 2007-08-03 | 4,556,100 | 82.41 | 82.41 | 79.83 | 80.46 | 00:00:00 | | 2007-08-06 | 4,100,000 | 79.01 | 80.24 | 78.85 | 79.95 | 00:00:00 | | 2007-08-07 | 7,266,800 | 82.34 | 83.44 | 81.75 | 82.97 | 00:00:00 | | 2007-08-08 | 7,566,600 | 84.04 | 85.85 | 83.30 | 85.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
