|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 13,146,200 | 68.64 | 68.85 | 63.09 | 63.57 | 00:00:00 | | 2008-01-24 | 13,555,100 | 67.19 | 69.26 | 66.31 | 67.92 | 00:00:00 | | 2008-01-25 | 9,287,200 | 69.45 | 69.45 | 65.05 | 65.50 | 00:00:00 | | 2008-01-28 | 5,427,800 | 63.83 | 65.80 | 63.52 | 65.68 | 00:00:00 | | 2008-01-29 | 7,358,300 | 66.35 | 68.68 | 65.76 | 67.60 | 00:00:00 | | 2008-01-30 | 8,451,500 | 66.50 | 68.50 | 65.15 | 66.83 | 00:00:00 | | 2008-01-31 | 7,368,900 | 66.50 | 67.10 | 64.06 | 65.83 | 00:00:00 | | 2008-02-01 | 9,027,000 | 66.11 | 66.75 | 64.23 | 65.28 | 00:00:00 | | 2008-02-04 | 3,717,500 | 66.11 | 66.11 | 64.66 | 65.20 | 00:00:00 | | 2008-02-05 | 8,788,000 | 64.50 | 64.71 | 61.28 | 61.44 | 00:00:00 | | 2008-02-06 | 8,222,600 | 60.52 | 61.68 | 59.39 | 61.45 | 00:00:00 | | 2008-02-07 | 4,817,700 | 61.31 | 61.31 | 59.64 | 60.30 | 00:00:00 | | 2008-02-08 | 6,942,400 | 61.01 | 61.60 | 58.45 | 59.08 | 00:00:00 | | 2008-02-11 | 4,548,300 | 58.15 | 59.46 | 57.88 | 58.48 | 00:00:00 | | 2008-02-12 | 7,501,900 | 59.28 | 60.70 | 57.50 | 60.67 | 00:00:00 | | 2008-02-13 | 4,993,600 | 59.76 | 62.10 | 59.45 | 61.19 | 00:00:00 | | 2008-02-14 | 4,520,400 | 62.11 | 62.80 | 60.50 | 61.15 | 00:00:00 | | 2008-02-15 | 6,993,100 | 60.55 | 60.99 | 58.65 | 59.11 | 00:00:00 | | 2008-02-18 | 3,382,100 | 60.44 | 60.99 | 59.04 | 60.44 | 00:00:00 | | 2008-02-19 | 6,519,200 | 59.99 | 61.75 | 59.26 | 59.99 | 00:00:00 | | 2008-02-20 | 8,355,000 | 59.15 | 61.30 | 58.52 | 59.69 | 00:00:00 | | 2008-02-21 | 8,499,100 | 60.36 | 62.43 | 60.03 | 61.69 | 00:00:00 | | 2008-02-22 | 5,815,200 | 61.24 | 63.53 | 60.63 | 61.20 | 00:00:00 | | 2008-02-25 | 7,667,500 | 62.16 | 64.53 | 62.11 | 64.24 | 00:00:00 | | 2008-02-26 | 8,055,700 | 64.93 | 65.11 | 62.91 | 64.97 | 00:00:00 | | 2008-02-27 | 5,648,500 | 64.95 | 64.95 | 62.52 | 63.92 | 00:00:00 | | 2008-02-28 | 9,525,800 | 63.44 | 63.79 | 60.75 | 61.36 | 00:00:00 | | 2008-02-29 | 8,130,100 | 60.52 | 61.11 | 59.10 | 59.57 | 00:00:00 | | 2008-03-03 | 5,046,800 | 59.00 | 59.48 | 58.05 | 58.68 | 00:00:00 | | 2008-03-04 | 5,696,200 | 58.48 | 59.71 | 57.52 | 58.41 | 00:00:00 | | 2008-03-05 | 4,320,900 | 59.25 | 60.10 | 58.46 | 59.86 | 00:00:00 | | 2008-03-06 | 4,910,000 | 59.39 | 59.52 | 57.49 | 57.90 | 00:00:00 | | 2008-03-07 | 6,173,000 | 57.05 | 58.24 | 56.20 | 57.45 | 00:00:00 | | 2008-03-10 | 4,710,600 | 57.00 | 57.71 | 55.54 | 56.06 | 00:00:00 | | 2008-03-11 | 7,678,700 | 56.52 | 59.15 | 55.82 | 58.22 | 00:00:00 | | 2008-03-12 | 8,090,600 | 59.75 | 61.48 | 59.22 | 59.54 | 00:00:00 | | 2008-03-13 | 6,890,000 | 57.91 | 58.27 | 56.42 | 57.94 | 00:00:00 | | 2008-03-14 | 8,453,800 | 57.94 | 59.69 | 55.55 | 56.50 | 00:00:00 | | 2008-03-17 | 12,304,500 | 54.01 | 54.89 | 52.12 | 53.85 | 00:00:00 | | 2008-03-18 | 9,378,800 | 54.92 | 58.30 | 54.80 | 58.06 | 00:00:00 | | 2008-03-19 | 18,841,100 | 62.00 | 62.79 | 59.73 | 60.76 | 00:00:00 | | 2008-03-20 | 10,873,200 | 60.00 | 61.67 | 58.68 | 61.51 | 00:00:00 | | 2008-03-21 | 0 | 61.51 | 61.51 | 61.51 | 61.51 | 00:00:00 | | 2008-03-24 | 0 | 61.51 | 61.51 | 61.51 | 61.51 | 00:00:00 | | 2008-03-25 | 8,312,800 | 64.17 | 64.97 | 63.35 | 64.25 | 00:00:00 | | 2008-03-26 | 6,651,900 | 63.01 | 64.49 | 62.51 | 63.60 | 00:00:00 | | 2008-03-27 | 5,562,500 | 64.00 | 65.49 | 63.63 | 64.63 | 00:00:00 | | 2008-03-28 | 3,820,000 | 64.35 | 65.18 | 63.84 | 64.49 | 00:00:00 | | 2008-03-31 | 4,218,300 | 64.10 | 64.17 | 63.00 | 63.89 | 00:00:00 | | 2008-04-01 | 8,428,100 | 63.32 | 68.50 | 63.19 | 67.75 | 00:00:00 | | 2008-04-02 | 9,304,300 | 68.50 | 70.50 | 68.13 | 69.87 | 00:00:00 | | 2008-04-03 | 6,627,300 | 69.88 | 69.90 | 67.52 | 68.56 | 00:00:00 | | 2008-04-04 | 4,292,100 | 69.17 | 69.83 | 67.47 | 68.55 | 00:00:00 | | 2008-04-07 | 5,390,400 | 69.06 | 70.78 | 68.85 | 70.21 | 00:00:00 | | 2008-04-08 | 4,864,500 | 68.71 | 69.84 | 68.50 | 69.68 | 00:00:00 | | 2008-04-09 | 5,494,200 | 68.92 | 69.26 | 67.83 | 68.10 | 00:00:00 | | 2008-04-10 | 6,480,400 | 68.25 | 68.36 | 65.99 | 67.16 | 00:00:00 | | 2008-04-11 | 5,011,000 | 67.85 | 68.34 | 66.10 | 66.58 | 00:00:00 | | 2008-04-14 | 4,479,200 | 65.50 | 66.75 | 65.40 | 66.01 | 00:00:00 | | 2008-04-15 | 4,217,000 | 66.40 | 66.59 | 64.83 | 65.75 | 00:00:00 | | 2008-04-16 | 4,317,000 | 66.00 | 67.47 | 65.48 | 67.16 | 00:00:00 | | 2008-04-17 | 4,630,700 | 67.71 | 68.93 | 67.37 | 67.64 | 00:00:00 | | 2008-04-18 | 7,308,700 | 67.98 | 70.53 | 67.85 | 70.03 | 00:00:00 | | 2008-04-21 | 4,343,100 | 69.73 | 70.50 | 68.14 | 68.75 | 00:00:00 | | 2008-04-22 | 3,851,800 | 67.82 | 68.62 | 67.06 | 67.59 | 00:00:00 | | 2008-04-23 | 4,177,400 | 67.55 | 68.06 | 65.93 | 67.71 | 00:00:00 | | 2008-04-24 | 4,322,700 | 67.20 | 68.54 | 66.54 | 68.41 | 00:00:00 | | 2008-04-25 | 3,765,000 | 69.00 | 70.45 | 68.76 | 69.18 | 00:00:00 | | 2008-04-28 | 2,827,900 | 69.43 | 70.48 | 69.41 | 69.76 | 00:00:00 | | 2008-04-29 | 3,591,300 | 69.00 | 69.88 | 68.61 | 69.46 | 00:00:00 | | 2008-04-30 | 3,326,900 | 69.20 | 69.41 | 68.31 | 69.25 | 00:00:00 | | 2008-05-02 | 5,936,600 | 70.50 | 72.18 | 70.33 | 71.32 | 00:00:00 | | 2008-05-05 | 2,260,200 | 71.00 | 71.60 | 70.61 | 71.04 | 00:00:00 | | 2008-05-06 | 3,850,800 | 71.04 | 71.08 | 69.50 | 70.19 | 00:00:00 | | 2008-05-07 | 3,748,200 | 70.78 | 70.89 | 69.70 | 69.76 | 00:00:00 | | 2008-05-08 | 3,406,800 | 69.10 | 69.22 | 68.20 | 68.89 | 00:00:00 | | 2008-05-09 | 4,897,100 | 68.15 | 68.28 | 66.65 | 67.44 | 00:00:00 | | 2008-05-12 | 1,834,300 | 67.75 | 67.97 | 66.52 | 67.31 | 00:00:00 | | 2008-05-13 | 3,808,000 | 67.75 | 68.18 | 66.47 | 67.50 | 00:00:00 | | 2008-05-14 | 7,936,000 | 68.86 | 70.99 | 68.54 | 70.78 | 00:00:00 | | 2008-05-15 | 4,165,100 | 70.96 | 70.96 | 69.66 | 70.57 | 00:00:00 | | 2008-05-16 | 4,900,500 | 71.10 | 71.40 | 69.65 | 70.01 | 00:00:00 | | 2008-05-19 | 3,362,000 | 70.50 | 70.60 | 69.32 | 69.97 | 00:00:00 | | 2008-05-20 | 3,587,800 | 69.40 | 69.69 | 68.30 | 68.70 | 00:00:00 | | 2008-05-21 | 5,529,700 | 69.00 | 69.37 | 67.35 | 68.00 | 00:00:00 | | 2008-05-22 | 5,250,400 | 68.00 | 69.32 | 67.51 | 68.82 | 00:00:00 | | 2008-05-23 | 5,156,300 | 68.65 | 69.07 | 67.79 | 67.97 | 00:00:00 | | 2008-05-26 | 5,307,000 | 64.90 | 66.68 | 64.55 | 66.60 | 00:00:00 | | 2008-05-27 | 3,680,500 | 66.65 | 67.04 | 65.31 | 65.86 | 00:00:00 | | 2008-05-28 | 4,445,000 | 65.86 | 67.35 | 65.55 | 65.55 | 00:00:00 | | 2008-05-29 | 4,354,600 | 66.08 | 66.29 | 64.87 | 65.32 | 00:00:00 | | 2008-05-30 | 3,740,200 | 65.68 | 66.95 | 65.60 | 66.34 | 00:00:00 | | 2008-06-02 | 3,448,900 | 66.90 | 66.90 | 64.65 | 65.00 | 00:00:00 | | 2008-06-03 | 4,181,500 | 64.63 | 65.00 | 64.00 | 64.36 | 00:00:00 | | 2008-06-04 | 5,238,700 | 64.00 | 64.36 | 62.63 | 63.87 | 00:00:00 | | 2008-06-05 | 5,106,900 | 63.61 | 64.35 | 62.72 | 63.10 | 00:00:00 | | 2008-06-06 | 6,111,900 | 63.81 | 63.83 | 60.62 | 60.62 | 00:00:00 | | 2008-06-10 | 5,934,900 | 59.30 | 61.83 | 58.78 | 60.80 | 00:00:00 | | 2008-06-11 | 7,162,400 | 61.98 | 62.92 | 59.05 | 59.65 | 00:00:00 | | 2008-06-12 | 5,761,100 | 59.30 | 61.62 | 59.27 | 61.28 | 00:00:00 | | 2008-06-13 | 4,273,200 | 61.00 | 62.15 | 60.05 | 61.52 | 00:00:00 | | 2008-06-16 | 5,430,400 | 62.70 | 63.88 | 61.10 | 61.90 | 00:00:00 | | 2008-06-17 | 7,103,000 | 62.46 | 64.10 | 62.27 | 63.60 | 00:00:00 | | 2008-06-18 | 5,743,600 | 63.15 | 63.30 | 61.56 | 61.74 | 00:00:00 | | 2008-06-19 | 6,265,000 | 61.11 | 61.55 | 60.13 | 60.26 | 00:00:00 | | 2008-06-20 | 9,048,100 | 60.65 | 61.07 | 58.55 | 59.31 | 00:00:00 | | 2008-06-23 | 4,156,700 | 58.75 | 59.94 | 58.50 | 58.74 | 00:00:00 | | 2008-06-24 | 8,382,000 | 58.53 | 60.45 | 58.23 | 59.88 | 00:00:00 | | 2008-06-25 | 4,942,100 | 60.70 | 61.50 | 60.12 | 61.08 | 00:00:00 | | 2008-06-26 | 5,784,800 | 60.26 | 60.54 | 58.64 | 59.00 | 00:00:00 | | 2008-06-27 | 6,613,500 | 58.90 | 58.98 | 56.60 | 57.91 | 00:00:00 | | 2008-06-30 | 6,142,600 | 57.53 | 58.01 | 56.10 | 57.54 | 00:00:00 | | 2008-07-01 | 6,373,600 | 57.00 | 57.39 | 55.42 | 55.95 | 00:00:00 | | 2008-07-02 | 4,731,400 | 56.60 | 57.40 | 55.62 | 56.15 | 00:00:00 | | 2008-07-03 | 7,412,000 | 55.40 | 58.67 | 55.25 | 58.67 | 00:00:00 | | 2008-07-04 | 3,964,000 | 59.31 | 59.34 | 56.82 | 57.04 | 00:00:00 | | 2008-07-07 | 4,109,100 | 58.04 | 58.16 | 56.08 | 57.39 | 00:00:00 | | 2008-07-08 | 6,053,300 | 56.09 | 56.65 | 55.10 | 56.33 | 00:00:00 | | 2008-07-09 | 6,447,600 | 57.50 | 58.86 | 56.90 | 57.90 | 00:00:00 | | 2008-07-10 | 5,010,200 | 56.65 | 58.55 | 56.65 | 57.36 | 00:00:00 | | 2008-07-11 | 6,282,300 | 57.08 | 57.94 | 54.94 | 55.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
