|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 4,726,300 | 46.47 | 46.72 | 44.25 | 44.50 | 00:00:00 | | 2009-06-23 | 3,614,000 | 43.50 | 44.62 | 43.10 | 43.90 | 00:00:00 | | 2009-06-24 | 3,663,400 | 44.90 | 46.53 | 44.07 | 45.87 | 00:00:00 | | 2009-06-25 | 4,046,200 | 46.00 | 47.68 | 45.62 | 46.47 | 00:00:00 | | 2009-06-26 | 3,080,200 | 47.05 | 47.98 | 45.74 | 46.08 | 00:00:00 | | 2009-06-29 | 2,459,500 | 45.72 | 47.69 | 45.65 | 47.47 | 00:00:00 | | 2009-06-30 | 3,185,400 | 47.74 | 47.97 | 46.21 | 46.25 | 00:00:00 | | 2009-07-01 | 2,831,300 | 46.85 | 47.86 | 46.60 | 47.40 | 00:00:00 | | 2009-07-02 | 3,484,000 | 46.75 | 47.25 | 45.75 | 45.85 | 00:00:00 | | 2009-07-03 | 1,747,500 | 46.33 | 46.96 | 45.70 | 46.76 | 00:00:00 | | 2009-07-06 | 2,662,400 | 45.82 | 47.23 | 45.75 | 46.30 | 00:00:00 | | 2009-07-07 | 2,755,300 | 46.79 | 47.61 | 46.48 | 46.87 | 00:00:00 | | 2009-07-08 | 3,195,600 | 46.49 | 47.35 | 45.26 | 45.78 | 00:00:00 | | 2009-07-09 | 2,410,200 | 46.07 | 46.69 | 45.80 | 46.25 | 00:00:00 | | 2009-07-10 | 2,019,400 | 45.73 | 47.41 | 45.23 | 45.31 | 00:00:00 | | 2009-07-13 | 2,230,900 | 45.07 | 46.68 | 44.51 | 46.42 | 00:00:00 | | 2009-07-14 | 3,257,600 | 46.90 | 48.50 | 46.59 | 47.85 | 00:00:00 | | 2009-07-15 | 4,192,000 | 48.40 | 48.74 | 47.65 | 48.37 | 00:00:00 | | 2009-07-16 | 3,670,300 | 48.30 | 50.20 | 48.08 | 49.17 | 00:00:00 | | 2009-07-17 | 3,804,100 | 49.50 | 50.37 | 49.41 | 49.48 | 00:00:00 | | 2009-07-20 | 2,719,700 | 49.85 | 50.67 | 49.69 | 50.57 | 00:00:00 | | 2009-07-21 | 3,950,100 | 50.40 | 50.81 | 49.33 | 49.73 | 00:00:00 | | 2009-07-22 | 2,968,900 | 49.74 | 50.20 | 48.73 | 50.20 | 00:00:00 | | 2009-07-23 | 3,631,700 | 50.15 | 51.46 | 49.34 | 51.28 | 00:00:00 | | 2009-07-24 | 3,464,100 | 50.66 | 52.48 | 50.66 | 51.16 | 00:00:00 | | 2009-07-27 | 3,012,400 | 52.00 | 52.09 | 50.67 | 51.22 | 00:00:00 | | 2009-07-28 | 5,021,500 | 50.77 | 51.20 | 48.53 | 48.62 | 00:00:00 | | 2009-07-29 | 2,957,900 | 48.60 | 50.20 | 48.40 | 49.07 | 00:00:00 | | 2009-07-30 | 3,728,100 | 49.84 | 51.18 | 49.03 | 50.30 | 00:00:00 | | 2009-07-31 | 5,000,300 | 50.00 | 51.78 | 50.00 | 51.15 | 00:00:00 | | 2009-08-03 | 5,002,500 | 51.25 | 53.50 | 51.20 | 52.53 | 00:00:00 | | 2009-08-04 | 5,097,400 | 53.40 | 54.34 | 51.68 | 52.70 | 00:00:00 | | 2009-08-05 | 3,859,300 | 52.90 | 53.37 | 51.32 | 51.59 | 00:00:00 | | 2009-08-06 | 4,700,000 | 52.27 | 53.40 | 52.00 | 53.00 | 00:00:00 | | 2009-08-07 | 5,536,000 | 52.92 | 55.21 | 52.28 | 54.60 | 00:00:00 | | 2009-08-10 | 1,829,600 | 54.23 | 54.60 | 53.87 | 54.35 | 00:00:00 | | 2009-08-11 | 2,984,100 | 54.23 | 55.05 | 53.39 | 53.67 | 00:00:00 | | 2009-08-12 | 3,081,400 | 53.70 | 55.45 | 52.85 | 55.10 | 00:00:00 | | 2009-08-13 | 3,457,000 | 55.50 | 57.15 | 55.10 | 55.75 | 00:00:00 | | 2009-08-14 | 2,798,700 | 56.18 | 57.25 | 55.66 | 55.77 | 00:00:00 | | 2009-08-17 | 3,220,900 | 54.98 | 55.63 | 54.18 | 54.72 | 00:00:00 | | 2009-08-18 | 1,547,900 | 54.75 | 55.50 | 54.63 | 55.43 | 00:00:00 | | 2009-08-19 | 2,120,200 | 54.56 | 55.36 | 53.70 | 54.77 | 00:00:00 | | 2009-08-20 | 2,340,700 | 55.45 | 56.18 | 55.18 | 55.57 | 00:00:00 | | 2009-08-21 | 5,153,800 | 55.56 | 58.90 | 55.42 | 58.90 | 00:00:00 | | 2009-08-24 | 3,062,100 | 58.90 | 59.15 | 57.75 | 59.00 | 00:00:00 | | 2009-08-25 | 2,600,800 | 57.80 | 58.95 | 57.72 | 58.65 | 00:00:00 | | 2009-08-26 | 2,871,200 | 57.86 | 58.56 | 57.26 | 57.38 | 00:00:00 | | 2009-08-27 | 1,899,900 | 57.50 | 57.95 | 56.71 | 56.90 | 00:00:00 | | 2009-08-28 | 2,182,800 | 57.42 | 57.65 | 56.85 | 57.15 | 00:00:00 | | 2009-08-31 | 1,799,600 | 56.80 | 56.85 | 56.10 | 56.17 | 00:00:00 | | 2009-09-01 | 3,674,400 | 56.22 | 56.45 | 54.00 | 54.05 | 00:00:00 | | 2009-09-02 | 3,370,300 | 53.99 | 54.28 | 53.25 | 53.98 | 00:00:00 | | 2009-09-03 | 2,072,300 | 54.39 | 54.85 | 53.15 | 53.63 | 00:00:00 | | 2009-09-04 | 2,358,200 | 53.73 | 54.99 | 53.54 | 54.99 | 00:00:00 | | 2009-09-07 | 1,637,100 | 55.35 | 55.94 | 54.64 | 55.64 | 00:00:00 | | 2009-09-08 | 3,248,100 | 55.42 | 55.58 | 53.55 | 53.80 | 00:00:00 | | 2009-09-09 | 3,812,200 | 53.42 | 54.15 | 53.22 | 54.15 | 00:00:00 | | 2009-09-10 | 3,768,300 | 54.45 | 54.45 | 52.30 | 52.90 | 00:00:00 | | 2009-09-11 | 3,092,100 | 53.07 | 53.98 | 52.86 | 52.93 | 00:00:00 | | 2009-09-14 | 3,157,300 | 52.20 | 52.46 | 51.30 | 52.09 | 00:00:00 | | 2009-09-15 | 3,919,200 | 51.95 | 53.74 | 51.60 | 53.10 | 00:00:00 | | 2009-09-16 | 5,413,600 | 53.15 | 56.14 | 53.12 | 55.83 | 00:00:00 | | 2009-09-17 | 4,705,400 | 56.40 | 57.65 | 55.81 | 57.16 | 00:00:00 | | 2009-09-18 | 7,860,100 | 56.79 | 58.04 | 56.11 | 57.01 | 00:00:00 | | 2009-09-21 | 3,334,300 | 56.75 | 57.35 | 55.36 | 56.11 | 00:00:00 | | 2009-09-22 | 2,339,300 | 56.22 | 56.85 | 55.41 | 55.74 | 00:00:00 | | 2009-09-23 | 2,528,400 | 56.05 | 56.90 | 55.84 | 56.41 | 00:00:00 | | 2009-09-24 | 3,095,900 | 55.92 | 57.28 | 55.26 | 55.56 | 00:00:00 | | 2009-09-25 | 2,710,000 | 55.85 | 56.13 | 54.86 | 55.33 | 00:00:00 | | 2009-09-28 | 2,702,300 | 54.82 | 56.57 | 54.33 | 56.57 | 00:00:00 | | 2009-09-29 | 14,137,900 | 58.25 | 58.89 | 57.31 | 57.90 | 00:00:00 | | 2009-09-30 | 9,239,600 | 56.54 | 56.75 | 54.40 | 54.60 | 00:00:00 | | 2009-10-01 | 6,696,400 | 54.80 | 55.11 | 52.30 | 52.51 | 00:00:00 | | 2009-10-02 | 8,612,500 | 52.27 | 52.30 | 49.85 | 50.77 | 00:00:00 | | 2009-10-05 | 7,751,700 | 50.77 | 51.12 | 49.82 | 51.12 | 00:00:00 | | 2009-10-06 | 13,387,700 | 51.84 | 53.99 | 51.74 | 53.99 | 00:00:00 | | 2009-10-07 | 7,109,900 | 53.92 | 53.99 | 52.42 | 52.93 | 00:00:00 | | 2009-10-08 | 6,521,300 | 54.00 | 54.12 | 52.98 | 53.40 | 00:00:00 | | 2009-10-09 | 5,636,100 | 52.71 | 53.73 | 52.40 | 53.30 | 00:00:00 | | 2009-10-12 | 7,770,700 | 53.10 | 54.12 | 52.90 | 53.89 | 00:00:00 | | 2009-10-13 | 8,032,800 | 53.11 | 55.21 | 53.00 | 54.16 | 00:00:00 | | 2009-10-14 | 6,546,200 | 54.52 | 55.98 | 54.27 | 55.95 | 00:00:00 | | 2009-10-15 | 4,546,500 | 56.00 | 56.58 | 55.25 | 56.21 | 00:00:00 | | 2009-10-16 | 4,336,800 | 56.42 | 56.60 | 54.31 | 54.70 | 00:00:00 | | 2009-10-19 | 2,680,900 | 55.20 | 56.00 | 54.95 | 56.00 | 00:00:00 | | 2009-10-20 | 3,567,700 | 56.31 | 56.47 | 55.58 | 55.86 | 00:00:00 | | 2009-10-21 | 3,427,400 | 56.11 | 56.34 | 54.44 | 56.25 | 00:00:00 | | 2009-10-22 | 3,006,800 | 54.81 | 55.80 | 54.58 | 55.10 | 00:00:00 | | 2009-10-23 | 10,653,500 | 56.20 | 57.05 | 56.09 | 56.25 | 00:00:00 | | 2009-10-26 | 4,177,400 | 56.62 | 56.70 | 54.05 | 54.17 | 00:00:00 | | 2009-10-27 | 4,749,900 | 54.49 | 54.58 | 52.60 | 53.24 | 00:00:00 | | 2009-10-28 | 4,344,600 | 53.18 | 53.38 | 51.58 | 52.12 | 00:00:00 | | 2009-10-29 | 4,973,800 | 52.57 | 54.05 | 51.59 | 53.74 | 00:00:00 | | 2009-10-30 | 5,522,400 | 53.75 | 54.10 | 51.24 | 51.45 | 00:00:00 | | 2009-11-02 | 4,850,600 | 51.40 | 53.32 | 50.65 | 53.16 | 00:00:00 | | 2009-11-03 | 4,604,600 | 52.22 | 52.58 | 50.71 | 50.87 | 00:00:00 | | 2009-11-04 | 4,240,300 | 51.50 | 52.99 | 51.45 | 52.63 | 00:00:00 | | 2009-11-05 | 5,881,700 | 52.60 | 54.96 | 52.23 | 54.36 | 00:00:00 | | 2009-11-06 | 4,586,800 | 55.00 | 55.75 | 54.35 | 55.17 | 00:00:00 | | 2009-11-09 | 3,521,100 | 55.94 | 56.82 | 55.54 | 56.71 | 00:00:00 | | 2009-11-10 | 3,036,500 | 56.74 | 57.40 | 56.20 | 57.00 | 00:00:00 | | 2009-11-11 | 3,516,200 | 57.70 | 58.58 | 57.62 | 57.90 | 00:00:00 | | 2009-11-13 | 2,163,200 | 57.19 | 57.74 | 56.72 | 57.60 | 00:00:00 | | 2009-11-16 | 3,067,100 | 58.25 | 58.52 | 57.57 | 58.10 | 00:00:00 | | 2009-11-17 | 2,375,700 | 58.10 | 58.35 | 56.94 | 57.38 | 00:00:00 | | 2009-11-18 | 2,849,600 | 57.81 | 58.18 | 57.21 | 57.57 | 00:00:00 | | 2009-11-19 | 3,033,200 | 57.70 | 58.15 | 56.64 | 56.94 | 00:00:00 | | 2009-11-20 | 4,189,000 | 57.30 | 57.95 | 56.22 | 56.24 | 00:00:00 | | 2009-11-23 | 3,494,200 | 57.21 | 58.32 | 56.85 | 58.15 | 00:00:00 | | 2009-11-24 | 2,990,900 | 57.25 | 57.58 | 56.62 | 56.62 | 00:00:00 | | 2009-11-25 | 2,974,000 | 57.40 | 57.65 | 56.50 | 56.72 | 00:00:00 | | 2009-11-26 | 5,049,300 | 56.30 | 56.45 | 53.62 | 53.85 | 00:00:00 | | 2009-11-27 | 4,250,900 | 52.42 | 55.46 | 52.26 | 55.14 | 00:00:00 | | 2009-11-30 | 5,027,600 | 55.33 | 55.66 | 53.86 | 55.00 | 00:00:00 | | 2009-12-01 | 3,593,400 | 56.00 | 56.39 | 55.07 | 55.75 | 00:00:00 | | 2009-12-02 | 4,550,700 | 55.89 | 55.89 | 53.83 | 55.05 | 00:00:00 | | 2009-12-04 | 4,147,800 | 54.43 | 56.08 | 54.17 | 55.25 | 00:00:00 | | 2009-12-07 | 2,315,100 | 55.14 | 55.56 | 54.78 | 55.41 | 00:00:00 | | 2009-12-09 | 4,147,200 | 54.24 | 55.47 | 53.77 | 54.40 | 00:00:00 | | 2009-12-11 | 3,243,200 | 55.09 | 55.40 | 54.26 | 54.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
