|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 3,928,100 | 29.65 | 30.00 | 29.15 | 30.00 | 00:00:00 | | 2008-12-31 | 2,253,400 | 30.10 | 30.64 | 29.68 | 30.25 | 00:00:00 | | 2009-01-02 | 4,883,500 | 30.50 | 32.70 | 29.92 | 32.70 | 00:00:00 | | 2009-01-05 | 4,973,900 | 33.19 | 33.19 | 31.65 | 31.85 | 00:00:00 | | 2009-01-06 | 7,598,000 | 31.77 | 34.40 | 31.68 | 34.10 | 00:00:00 | | 2009-01-07 | 7,347,000 | 33.90 | 35.83 | 33.71 | 35.00 | 00:00:00 | | 2009-01-08 | 3,847,600 | 34.50 | 35.29 | 33.82 | 34.84 | 00:00:00 | | 2009-01-09 | 5,087,200 | 35.07 | 35.47 | 33.77 | 34.06 | 00:00:00 | | 2009-01-12 | 3,037,900 | 33.98 | 34.60 | 33.56 | 34.16 | 00:00:00 | | 2009-01-13 | 5,749,000 | 33.83 | 33.99 | 31.73 | 33.99 | 00:00:00 | | 2009-01-14 | 8,161,400 | 34.01 | 34.10 | 29.90 | 32.06 | 00:00:00 | | 2009-01-15 | 8,065,200 | 31.77 | 31.77 | 29.13 | 29.97 | 00:00:00 | | 2009-01-16 | 8,870,500 | 30.45 | 30.50 | 29.00 | 29.00 | 00:00:00 | | 2009-01-19 | 9,755,500 | 29.60 | 29.80 | 25.85 | 27.35 | 00:00:00 | | 2009-01-20 | 13,238,700 | 26.52 | 27.24 | 23.58 | 23.70 | 00:00:00 | | 2009-01-21 | 17,793,300 | 22.64 | 24.76 | 21.37 | 23.94 | 00:00:00 | | 2009-01-22 | 11,717,400 | 25.50 | 25.64 | 22.75 | 23.20 | 00:00:00 | | 2009-01-23 | 13,262,500 | 23.25 | 23.55 | 20.66 | 21.38 | 00:00:00 | | 2009-01-26 | 16,291,100 | 21.24 | 25.17 | 20.91 | 25.00 | 00:00:00 | | 2009-01-27 | 7,299,600 | 25.46 | 25.90 | 24.33 | 24.96 | 00:00:00 | | 2009-01-28 | 15,991,100 | 26.15 | 30.15 | 26.00 | 30.15 | 00:00:00 | | 2009-01-29 | 7,681,300 | 29.00 | 30.00 | 28.30 | 29.50 | 00:00:00 | | 2009-01-30 | 12,747,900 | 29.00 | 31.60 | 29.00 | 30.01 | 00:00:00 | | 2009-02-02 | 10,607,800 | 28.02 | 28.50 | 25.74 | 27.40 | 00:00:00 | | 2009-02-03 | 5,699,300 | 27.50 | 27.79 | 26.09 | 26.72 | 00:00:00 | | 2009-02-04 | 4,527,400 | 26.86 | 28.20 | 26.55 | 27.69 | 00:00:00 | | 2009-02-05 | 4,433,100 | 26.63 | 27.85 | 26.43 | 27.70 | 00:00:00 | | 2009-02-06 | 9,843,500 | 28.10 | 30.35 | 28.10 | 29.06 | 00:00:00 | | 2009-02-09 | 4,662,200 | 28.85 | 29.83 | 28.39 | 29.42 | 00:00:00 | | 2009-02-10 | 4,828,200 | 29.00 | 29.94 | 27.90 | 28.40 | 00:00:00 | | 2009-02-11 | 4,391,000 | 27.60 | 28.98 | 27.01 | 27.80 | 00:00:00 | | 2009-02-12 | 5,775,600 | 27.85 | 27.89 | 25.58 | 26.28 | 00:00:00 | | 2009-02-13 | 3,682,900 | 26.89 | 27.65 | 26.01 | 26.44 | 00:00:00 | | 2009-02-16 | 2,438,800 | 26.18 | 26.91 | 25.72 | 25.95 | 00:00:00 | | 2009-02-17 | 5,460,800 | 25.55 | 25.77 | 23.79 | 24.00 | 00:00:00 | | 2009-02-18 | 4,847,100 | 24.36 | 25.20 | 23.33 | 24.62 | 00:00:00 | | 2009-02-19 | 5,449,400 | 25.02 | 25.92 | 24.40 | 24.50 | 00:00:00 | | 2009-02-20 | 6,224,200 | 23.51 | 23.78 | 22.76 | 23.33 | 00:00:00 | | 2009-02-23 | 3,949,100 | 24.25 | 24.48 | 23.02 | 23.14 | 00:00:00 | | 2009-02-24 | 4,163,300 | 22.80 | 23.57 | 22.31 | 23.05 | 00:00:00 | | 2009-02-25 | 6,591,100 | 24.05 | 25.79 | 23.76 | 24.25 | 00:00:00 | | 2009-02-26 | 8,393,800 | 24.90 | 27.89 | 24.89 | 27.19 | 00:00:00 | | 2009-02-27 | 6,014,300 | 26.60 | 26.75 | 25.50 | 25.99 | 00:00:00 | | 2009-03-02 | 6,455,900 | 24.50 | 24.88 | 23.40 | 23.57 | 00:00:00 | | 2009-03-03 | 4,723,300 | 23.57 | 24.46 | 23.20 | 23.40 | 00:00:00 | | 2009-03-04 | 6,645,600 | 23.81 | 24.88 | 23.46 | 24.73 | 00:00:00 | | 2009-03-05 | 5,364,600 | 24.39 | 24.80 | 22.81 | 22.98 | 00:00:00 | | 2009-03-06 | 8,344,500 | 22.52 | 22.80 | 20.95 | 21.74 | 00:00:00 | | 2009-03-09 | 7,233,000 | 22.30 | 22.69 | 21.02 | 22.08 | 00:00:00 | | 2009-03-10 | 10,152,500 | 22.49 | 26.65 | 21.90 | 26.65 | 00:00:00 | | 2009-03-11 | 9,971,400 | 26.01 | 28.90 | 25.62 | 27.42 | 00:00:00 | | 2009-03-12 | 6,008,000 | 26.51 | 28.44 | 25.41 | 28.40 | 00:00:00 | | 2009-03-13 | 6,675,900 | 29.18 | 29.50 | 28.63 | 29.25 | 00:00:00 | | 2009-03-16 | 6,925,800 | 29.88 | 31.98 | 29.76 | 31.98 | 00:00:00 | | 2009-03-17 | 5,592,600 | 30.91 | 32.12 | 30.80 | 31.70 | 00:00:00 | | 2009-03-18 | 5,862,800 | 32.50 | 32.55 | 30.05 | 31.54 | 00:00:00 | | 2009-03-19 | 8,450,800 | 32.50 | 34.01 | 31.55 | 32.38 | 00:00:00 | | 2009-03-20 | 7,957,700 | 32.06 | 32.65 | 30.60 | 31.65 | 00:00:00 | | 2009-03-23 | 6,646,900 | 32.98 | 34.60 | 32.25 | 34.50 | 00:00:00 | | 2009-03-24 | 7,453,800 | 35.01 | 35.78 | 32.50 | 32.73 | 00:00:00 | | 2009-03-25 | 5,454,700 | 32.19 | 32.91 | 30.61 | 31.99 | 00:00:00 | | 2009-03-26 | 4,025,100 | 32.00 | 33.15 | 31.21 | 32.60 | 00:00:00 | | 2009-03-27 | 4,237,000 | 32.69 | 33.18 | 31.11 | 32.25 | 00:00:00 | | 2009-03-30 | 5,342,700 | 30.99 | 30.99 | 29.08 | 29.14 | 00:00:00 | | 2009-03-31 | 4,333,800 | 29.06 | 31.48 | 29.00 | 31.12 | 00:00:00 | | 2009-04-01 | 4,349,700 | 31.30 | 33.09 | 30.04 | 32.90 | 00:00:00 | | 2009-04-02 | 9,658,400 | 33.85 | 37.01 | 33.80 | 36.41 | 00:00:00 | | 2009-04-03 | 5,377,800 | 35.79 | 37.49 | 35.20 | 35.78 | 00:00:00 | | 2009-04-06 | 5,276,500 | 36.00 | 37.44 | 34.30 | 34.90 | 00:00:00 | | 2009-04-07 | 5,224,500 | 34.60 | 34.85 | 32.25 | 33.85 | 00:00:00 | | 2009-04-08 | 4,031,600 | 33.00 | 34.67 | 32.50 | 34.38 | 00:00:00 | | 2009-04-09 | 4,853,300 | 35.00 | 36.22 | 34.51 | 35.35 | 00:00:00 | | 2009-04-14 | 7,568,800 | 36.57 | 38.82 | 36.22 | 38.50 | 00:00:00 | | 2009-04-15 | 4,394,200 | 37.14 | 38.12 | 36.75 | 37.92 | 00:00:00 | | 2009-04-16 | 4,339,500 | 37.78 | 38.74 | 37.07 | 38.69 | 00:00:00 | | 2009-04-17 | 6,614,800 | 38.26 | 40.85 | 38.16 | 40.46 | 00:00:00 | | 2009-04-20 | 5,348,300 | 40.04 | 40.20 | 37.35 | 37.80 | 00:00:00 | | 2009-04-21 | 5,881,400 | 36.76 | 37.89 | 35.25 | 36.76 | 00:00:00 | | 2009-04-22 | 5,521,900 | 36.66 | 38.05 | 35.55 | 37.75 | 00:00:00 | | 2009-04-23 | 3,817,800 | 36.74 | 37.94 | 36.50 | 36.66 | 00:00:00 | | 2009-04-24 | 3,951,700 | 36.60 | 38.70 | 36.60 | 38.41 | 00:00:00 | | 2009-04-27 | 3,283,900 | 36.35 | 38.67 | 36.30 | 38.24 | 00:00:00 | | 2009-04-28 | 4,890,500 | 36.85 | 37.74 | 35.82 | 36.77 | 00:00:00 | | 2009-04-29 | 5,680,100 | 36.40 | 39.50 | 36.18 | 39.00 | 00:00:00 | | 2009-04-30 | 7,996,000 | 39.40 | 41.62 | 39.40 | 40.25 | 00:00:00 | | 2009-05-04 | 3,944,100 | 40.60 | 42.47 | 40.50 | 41.81 | 00:00:00 | | 2009-05-05 | 6,217,000 | 41.85 | 43.89 | 41.85 | 42.22 | 00:00:00 | | 2009-05-06 | 9,671,500 | 45.34 | 46.00 | 44.51 | 45.29 | 00:00:00 | | 2009-05-07 | 10,569,800 | 47.00 | 48.59 | 44.74 | 45.01 | 00:00:00 | | 2009-05-08 | 6,423,800 | 45.04 | 47.40 | 45.04 | 45.88 | 00:00:00 | | 2009-05-11 | 4,933,300 | 45.88 | 46.99 | 44.86 | 46.69 | 00:00:00 | | 2009-05-12 | 5,095,000 | 45.83 | 47.20 | 45.41 | 45.98 | 00:00:00 | | 2009-05-13 | 8,566,000 | 45.75 | 46.28 | 42.20 | 42.34 | 00:00:00 | | 2009-05-14 | 10,182,300 | 42.17 | 43.65 | 41.57 | 43.40 | 00:00:00 | | 2009-05-15 | 5,298,300 | 44.30 | 44.47 | 42.50 | 43.62 | 00:00:00 | | 2009-05-18 | 4,865,700 | 42.76 | 46.48 | 42.56 | 46.20 | 00:00:00 | | 2009-05-19 | 7,213,400 | 47.90 | 48.90 | 47.00 | 47.42 | 00:00:00 | | 2009-05-20 | 6,064,300 | 46.90 | 47.14 | 44.94 | 45.08 | 00:00:00 | | 2009-05-21 | 3,404,400 | 44.78 | 45.75 | 44.35 | 45.01 | 00:00:00 | | 2009-05-22 | 3,162,500 | 45.78 | 46.70 | 45.35 | 45.90 | 00:00:00 | | 2009-05-25 | 1,674,500 | 45.97 | 46.40 | 44.96 | 46.10 | 00:00:00 | | 2009-05-26 | 3,934,500 | 45.87 | 47.60 | 45.10 | 47.10 | 00:00:00 | | 2009-05-27 | 4,040,000 | 47.90 | 48.61 | 47.51 | 47.80 | 00:00:00 | | 2009-05-28 | 2,950,800 | 47.00 | 48.00 | 46.76 | 47.60 | 00:00:00 | | 2009-05-29 | 3,882,900 | 48.70 | 48.88 | 47.81 | 48.75 | 00:00:00 | | 2009-06-01 | 8,488,700 | 49.60 | 50.24 | 47.35 | 47.80 | 00:00:00 | | 2009-06-02 | 3,922,200 | 47.80 | 48.53 | 46.82 | 47.80 | 00:00:00 | | 2009-06-03 | 4,505,900 | 48.30 | 48.30 | 46.32 | 47.60 | 00:00:00 | | 2009-06-04 | 4,025,600 | 47.85 | 48.50 | 47.30 | 47.56 | 00:00:00 | | 2009-06-05 | 3,256,000 | 48.19 | 48.92 | 47.63 | 47.85 | 00:00:00 | | 2009-06-08 | 4,460,000 | 47.15 | 47.64 | 46.81 | 47.31 | 00:00:00 | | 2009-06-09 | 2,638,800 | 47.56 | 48.44 | 47.55 | 47.85 | 00:00:00 | | 2009-06-10 | 2,941,100 | 48.70 | 49.26 | 48.13 | 48.31 | 00:00:00 | | 2009-06-11 | 3,239,100 | 48.01 | 49.98 | 47.90 | 49.55 | 00:00:00 | | 2009-06-12 | 2,650,000 | 49.48 | 50.30 | 49.12 | 49.83 | 00:00:00 | | 2009-06-15 | 8,134,700 | 49.33 | 50.88 | 48.80 | 48.80 | 00:00:00 | | 2009-06-16 | 3,792,400 | 48.65 | 48.69 | 47.52 | 47.69 | 00:00:00 | | 2009-06-17 | 3,929,600 | 47.24 | 47.59 | 45.40 | 46.24 | 00:00:00 | | 2009-06-18 | 2,987,500 | 46.12 | 47.38 | 45.26 | 47.06 | 00:00:00 | | 2009-06-19 | 12,588,500 | 47.40 | 47.98 | 46.27 | 46.27 | 00:00:00 | | 2009-06-22 | 4,726,300 | 46.47 | 46.72 | 44.25 | 44.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
