|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 7,566,600 | 84.04 | 85.85 | 83.30 | 85.45 | 00:00:00 | | 2007-08-09 | 12,730,500 | 83.65 | 84.00 | 80.00 | 82.57 | 00:00:00 | | 2007-08-10 | 9,390,200 | 80.00 | 80.59 | 77.50 | 78.97 | 00:00:00 | | 2007-08-13 | 6,086,800 | 79.75 | 81.70 | 79.50 | 81.00 | 00:00:00 | | 2007-08-14 | 7,025,900 | 80.00 | 80.34 | 77.47 | 78.18 | 00:00:00 | | 2007-08-15 | 9,389,000 | 77.00 | 77.05 | 74.89 | 77.05 | 00:00:00 | | 2007-08-16 | 9,734,700 | 75.50 | 75.91 | 73.84 | 74.67 | 00:00:00 | | 2007-08-17 | 16,266,900 | 74.81 | 82.13 | 74.30 | 78.20 | 00:00:00 | | 2007-08-20 | 6,009,600 | 79.99 | 80.90 | 77.96 | 78.30 | 00:00:00 | | 2007-08-21 | 4,593,200 | 78.12 | 79.00 | 76.81 | 78.32 | 00:00:00 | | 2007-08-22 | 4,527,800 | 78.55 | 79.60 | 78.32 | 78.66 | 00:00:00 | | 2007-08-23 | 3,963,600 | 79.87 | 79.90 | 78.33 | 78.40 | 00:00:00 | | 2007-08-24 | 3,854,800 | 78.00 | 78.39 | 76.65 | 77.71 | 00:00:00 | | 2007-08-27 | 2,364,300 | 78.43 | 79.38 | 78.20 | 78.50 | 00:00:00 | | 2007-08-28 | 5,510,500 | 78.27 | 78.40 | 75.33 | 75.86 | 00:00:00 | | 2007-08-29 | 5,727,200 | 75.39 | 76.04 | 74.47 | 76.04 | 00:00:00 | | 2007-08-30 | 4,434,900 | 77.56 | 77.74 | 75.62 | 76.42 | 00:00:00 | | 2007-08-31 | 4,916,100 | 77.11 | 78.00 | 76.50 | 77.42 | 00:00:00 | | 2007-09-03 | 2,605,200 | 77.42 | 78.18 | 77.05 | 77.37 | 00:00:00 | | 2007-09-04 | 6,045,200 | 76.77 | 78.52 | 75.83 | 78.30 | 00:00:00 | | 2007-09-05 | 5,526,700 | 78.26 | 78.26 | 75.78 | 76.24 | 00:00:00 | | 2007-09-06 | 7,153,200 | 76.95 | 77.07 | 74.29 | 75.70 | 00:00:00 | | 2007-09-07 | 9,831,000 | 75.50 | 75.50 | 71.85 | 73.12 | 00:00:00 | | 2007-09-10 | 4,811,500 | 72.90 | 73.54 | 72.10 | 72.36 | 00:00:00 | | 2007-09-11 | 4,812,600 | 72.95 | 74.00 | 71.96 | 73.52 | 00:00:00 | | 2007-09-12 | 4,480,900 | 73.22 | 74.40 | 72.91 | 74.18 | 00:00:00 | | 2007-09-13 | 5,731,800 | 73.47 | 75.05 | 73.01 | 74.84 | 00:00:00 | | 2007-09-14 | 5,861,100 | 74.10 | 74.10 | 72.27 | 73.72 | 00:00:00 | | 2007-09-17 | 6,737,200 | 72.98 | 72.98 | 71.02 | 71.95 | 00:00:00 | | 2007-09-18 | 8,278,800 | 70.98 | 74.45 | 70.53 | 74.19 | 00:00:00 | | 2007-09-19 | 12,776,400 | 76.80 | 79.00 | 76.80 | 78.00 | 00:00:00 | | 2007-09-20 | 6,808,000 | 76.87 | 77.52 | 75.88 | 77.14 | 00:00:00 | | 2007-09-21 | 6,866,800 | 76.35 | 78.00 | 76.30 | 77.07 | 00:00:00 | | 2007-09-24 | 6,357,700 | 76.70 | 76.75 | 74.12 | 75.32 | 00:00:00 | | 2007-09-25 | 7,136,700 | 74.21 | 74.58 | 72.95 | 74.30 | 00:00:00 | | 2007-09-26 | 5,054,800 | 74.30 | 74.70 | 73.61 | 74.26 | 00:00:00 | | 2007-09-27 | 7,883,700 | 75.12 | 77.05 | 74.86 | 76.31 | 00:00:00 | | 2007-09-28 | 6,049,400 | 76.29 | 77.20 | 75.91 | 76.74 | 00:00:00 | | 2007-10-01 | 6,188,300 | 75.56 | 78.60 | 75.30 | 77.97 | 00:00:00 | | 2007-10-02 | 8,815,900 | 78.80 | 80.88 | 78.70 | 79.92 | 00:00:00 | | 2007-10-03 | 4,682,900 | 79.95 | 80.94 | 79.72 | 80.54 | 00:00:00 | | 2007-10-04 | 7,037,500 | 80.00 | 82.73 | 80.00 | 81.15 | 00:00:00 | | 2007-10-05 | 5,220,600 | 81.56 | 82.69 | 80.62 | 82.41 | 00:00:00 | | 2007-10-08 | 2,990,500 | 82.70 | 82.85 | 81.12 | 81.80 | 00:00:00 | | 2007-10-09 | 4,657,000 | 81.20 | 81.44 | 80.38 | 81.25 | 00:00:00 | | 2007-10-10 | 3,606,900 | 81.03 | 81.42 | 79.47 | 80.48 | 00:00:00 | | 2007-10-11 | 3,566,500 | 80.31 | 81.66 | 80.10 | 80.35 | 00:00:00 | | 2007-10-12 | 4,597,100 | 79.50 | 79.90 | 78.51 | 79.90 | 00:00:00 | | 2007-10-15 | 3,770,400 | 79.85 | 79.98 | 78.11 | 78.48 | 00:00:00 | | 2007-10-16 | 6,264,400 | 77.93 | 78.03 | 76.35 | 77.27 | 00:00:00 | | 2007-10-17 | 4,747,600 | 76.88 | 78.65 | 76.55 | 77.65 | 00:00:00 | | 2007-10-18 | 4,715,600 | 77.99 | 78.16 | 75.87 | 76.63 | 00:00:00 | | 2007-10-19 | 5,245,700 | 76.07 | 76.14 | 75.20 | 75.67 | 00:00:00 | | 2007-10-22 | 4,429,000 | 75.35 | 74.82 | 73.64 | 74.49 | 00:00:00 | | 2007-10-23 | 3,849,500 | 74.65 | 74.98 | 73.96 | 74.49 | 00:00:00 | | 2007-10-24 | 4,523,800 | 74.11 | 74.76 | 72.74 | 73.45 | 00:00:00 | | 2007-10-25 | 4,416,800 | 74.00 | 74.72 | 73.27 | 73.79 | 00:00:00 | | 2007-10-26 | 4,368,900 | 73.88 | 74.41 | 72.64 | 73.94 | 00:00:00 | | 2007-10-29 | 4,101,200 | 74.70 | 75.06 | 73.86 | 74.15 | 00:00:00 | | 2007-10-30 | 4,519,200 | 73.57 | 75.00 | 73.50 | 74.62 | 00:00:00 | | 2007-10-31 | 6,127,400 | 74.50 | 76.49 | 74.50 | 76.09 | 00:00:00 | | 2007-11-01 | 9,488,800 | 76.30 | 76.30 | 72.05 | 73.00 | 00:00:00 | | 2007-11-02 | 8,640,600 | 72.00 | 72.01 | 70.61 | 71.52 | 00:00:00 | | 2007-11-05 | 9,143,300 | 70.53 | 70.74 | 68.80 | 70.35 | 00:00:00 | | 2007-11-06 | 5,850,300 | 70.93 | 71.57 | 69.36 | 70.68 | 00:00:00 | | 2007-11-07 | 5,450,900 | 71.91 | 72.49 | 69.55 | 70.70 | 00:00:00 | | 2007-11-08 | 11,519,900 | 70.00 | 72.74 | 68.71 | 70.51 | 00:00:00 | | 2007-11-09 | 11,157,000 | 71.09 | 71.60 | 67.54 | 68.59 | 00:00:00 | | 2007-11-12 | 10,357,400 | 67.87 | 71.90 | 67.87 | 71.36 | 00:00:00 | | 2007-11-13 | 7,511,700 | 71.35 | 73.25 | 70.12 | 72.35 | 00:00:00 | | 2007-11-14 | 8,918,200 | 74.80 | 75.55 | 72.50 | 72.74 | 00:00:00 | | 2007-11-15 | 7,015,400 | 72.90 | 73.55 | 71.15 | 72.70 | 00:00:00 | | 2007-11-16 | 6,764,700 | 72.15 | 72.32 | 70.59 | 71.46 | 00:00:00 | | 2007-11-19 | 5,345,500 | 71.60 | 72.05 | 69.42 | 69.75 | 00:00:00 | | 2007-11-20 | 6,924,300 | 70.20 | 71.32 | 68.75 | 70.86 | 00:00:00 | | 2007-11-21 | 6,652,900 | 69.48 | 70.10 | 68.08 | 68.66 | 00:00:00 | | 2007-11-22 | 4,915,200 | 69.03 | 69.22 | 67.62 | 68.45 | 00:00:00 | | 2007-11-23 | 8,307,300 | 68.00 | 72.30 | 68.00 | 71.93 | 00:00:00 | | 2007-11-26 | 5,592,900 | 72.35 | 73.27 | 70.05 | 70.50 | 00:00:00 | | 2007-11-27 | 8,941,600 | 70.29 | 73.25 | 70.00 | 71.79 | 00:00:00 | | 2007-11-28 | 8,325,700 | 72.40 | 75.36 | 72.00 | 74.43 | 00:00:00 | | 2007-11-29 | 6,757,500 | 75.30 | 76.80 | 74.85 | 75.64 | 00:00:00 | | 2007-11-30 | 7,132,200 | 76.00 | 78.19 | 75.56 | 77.15 | 00:00:00 | | 2007-12-03 | 5,993,300 | 76.51 | 77.00 | 74.80 | 75.32 | 00:00:00 | | 2007-12-04 | 6,149,300 | 74.55 | 74.70 | 73.13 | 74.00 | 00:00:00 | | 2007-12-05 | 4,358,200 | 74.34 | 75.95 | 73.99 | 75.74 | 00:00:00 | | 2007-12-06 | 6,207,800 | 76.14 | 78.29 | 75.91 | 76.87 | 00:00:00 | | 2007-12-07 | 5,626,700 | 77.00 | 78.32 | 76.57 | 77.87 | 00:00:00 | | 2007-12-10 | 4,589,400 | 77.00 | 79.25 | 76.61 | 78.22 | 00:00:00 | | 2007-12-11 | 4,159,200 | 78.71 | 78.72 | 76.75 | 77.40 | 00:00:00 | | 2007-12-12 | 6,941,000 | 76.11 | 78.37 | 75.26 | 77.62 | 00:00:00 | | 2007-12-13 | 7,206,400 | 76.48 | 76.61 | 74.20 | 74.73 | 00:00:00 | | 2007-12-14 | 4,414,800 | 75.35 | 75.42 | 73.10 | 74.64 | 00:00:00 | | 2007-12-17 | 5,075,900 | 73.40 | 73.94 | 72.50 | 73.36 | 00:00:00 | | 2007-12-18 | 4,435,300 | 73.00 | 75.10 | 73.00 | 73.26 | 00:00:00 | | 2007-12-19 | 3,687,800 | 73.35 | 73.99 | 72.11 | 73.07 | 00:00:00 | | 2007-12-20 | 3,904,900 | 73.51 | 74.10 | 72.95 | 73.42 | 00:00:00 | | 2007-12-21 | 8,898,200 | 74.45 | 75.31 | 74.02 | 74.04 | 00:00:00 | | 2007-12-24 | 651,300 | 74.75 | 74.75 | 73.82 | 73.89 | 00:00:00 | | 2007-12-25 | 0 | 73.89 | 73.89 | 73.89 | 73.89 | 00:00:00 | | 2007-12-26 | 0 | 73.89 | 73.89 | 73.89 | 73.89 | 00:00:00 | | 2007-12-27 | 2,729,900 | 74.50 | 75.28 | 74.15 | 74.59 | 00:00:00 | | 2007-12-28 | 1,612,100 | 73.98 | 75.29 | 73.98 | 74.50 | 00:00:00 | | 2007-12-31 | 524,000 | 74.08 | 74.38 | 73.91 | 74.22 | 00:00:00 | | 2008-01-01 | 0 | 74.22 | 74.22 | 74.22 | 74.22 | 00:00:00 | | 2008-01-02 | 2,771,200 | 74.06 | 74.98 | 73.12 | 73.49 | 00:00:00 | | 2008-01-03 | 2,787,000 | 73.11 | 73.88 | 72.62 | 73.42 | 00:00:00 | | 2008-01-04 | 4,506,500 | 73.05 | 74.21 | 71.66 | 72.40 | 00:00:00 | | 2008-01-07 | 3,687,600 | 71.75 | 73.15 | 71.71 | 72.37 | 00:00:00 | | 2008-01-08 | 5,160,800 | 72.56 | 72.77 | 71.12 | 71.82 | 00:00:00 | | 2008-01-09 | 5,433,800 | 71.29 | 72.06 | 70.82 | 71.22 | 00:00:00 | | 2008-01-10 | 4,825,300 | 71.75 | 72.76 | 70.96 | 70.99 | 00:00:00 | | 2008-01-11 | 5,132,400 | 71.27 | 73.27 | 71.01 | 72.68 | 00:00:00 | | 2008-01-14 | 4,811,900 | 72.47 | 74.61 | 72.45 | 73.72 | 00:00:00 | | 2008-01-15 | 8,484,100 | 73.70 | 75.41 | 72.19 | 72.25 | 00:00:00 | | 2008-01-16 | 8,219,000 | 71.81 | 74.10 | 71.15 | 73.17 | 00:00:00 | | 2008-01-17 | 5,581,000 | 73.91 | 74.32 | 72.11 | 72.38 | 00:00:00 | | 2008-01-18 | 9,687,800 | 72.81 | 73.21 | 69.11 | 69.39 | 00:00:00 | | 2008-01-21 | 15,420,900 | 67.50 | 67.89 | 62.12 | 62.71 | 00:00:00 | | 2008-01-22 | 18,798,400 | 59.20 | 67.92 | 57.78 | 66.65 | 00:00:00 | | 2008-01-23 | 13,146,200 | 68.64 | 68.85 | 63.09 | 63.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
