|
 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 | | 2009-12-11 | 3,243,200 | 55.09 | 55.40 | 54.26 | 54.26 | 00:00:00 | | 2009-12-14 | 2,426,400 | 55.13 | 55.35 | 54.20 | 54.76 | 00:00:00 | | 2009-12-15 | 2,635,300 | 54.80 | 55.02 | 54.15 | 54.60 | 00:00:00 | | 2009-12-16 | 3,853,300 | 54.77 | 56.20 | 54.76 | 56.03 | 00:00:00 | | 2009-12-17 | 3,044,600 | 55.20 | 55.98 | 54.94 | 55.16 | 00:00:00 | | 2009-12-18 | 8,531,200 | 55.40 | 55.50 | 54.18 | 54.40 | 00:00:00 | | 2009-12-21 | 3,342,500 | 54.46 | 55.96 | 54.40 | 55.88 | 00:00:00 | | 2009-12-22 | 2,217,500 | 55.85 | 55.97 | 54.93 | 55.56 | 00:00:00 | | 2009-12-23 | 1,586,000 | 55.95 | 55.96 | 55.16 | 55.65 | 00:00:00 | | 2009-12-24 | 355,900 | 55.85 | 55.86 | 55.29 | 55.55 | 00:00:00 | | 2009-12-28 | 1,417,400 | 55.90 | 56.44 | 55.69 | 56.21 | 00:00:00 | | 2009-12-29 | 1,409,300 | 56.49 | 56.78 | 56.23 | 56.56 | 00:00:00 | | 2009-12-30 | 1,092,700 | 56.48 | 56.75 | 55.60 | 55.78 | 00:00:00 | | 2009-12-31 | 509,700 | 56.20 | 56.40 | 55.66 | 55.90 | 00:00:00 | | 2010-01-04 | 2,334,100 | 56.11 | 57.32 | 56.11 | 57.24 | 00:00:00 | | 2010-01-05 | 3,157,900 | 57.24 | 58.48 | 56.82 | 57.13 | 00:00:00 | | 2010-01-06 | 1,773,800 | 57.20 | 57.48 | 57.00 | 57.22 | 00:00:00 | | 2010-01-07 | 3,018,600 | 57.00 | 58.43 | 56.89 | 58.22 | 00:00:00 | | 2010-01-08 | 4,284,500 | 58.45 | 59.88 | 58.38 | 59.60 | 00:00:00 | | 2010-01-11 | 2,939,100 | 60.00 | 60.38 | 58.76 | 58.76 | 00:00:00 | | 2010-01-12 | 2,546,000 | 59.06 | 59.19 | 58.16 | 58.47 | 00:00:00 | | 2010-01-13 | 3,264,200 | 57.59 | 58.18 | 57.00 | 58.05 | 00:00:00 | | 2010-01-14 | 2,450,100 | 58.94 | 58.97 | 58.10 | 58.66 | 00:00:00 | | 2010-01-15 | 4,782,600 | 58.94 | 59.17 | 56.51 | 56.51 | 00:00:00 | | 2010-01-18 | 2,262,000 | 56.99 | 57.18 | 56.01 | 56.34 | 00:00:00 | | 2010-01-19 | 3,230,000 | 56.25 | 56.81 | 54.78 | 56.57 | 00:00:00 | | 2010-01-20 | 3,425,500 | 56.06 | 56.54 | 54.80 | 55.01 | 00:00:00 | | 2010-01-21 | 4,452,500 | 55.56 | 56.08 | 53.53 | 53.57 | 00:00:00 | | 2010-01-22 | 6,626,500 | 53.31 | 53.54 | 51.20 | 52.56 | 00:00:00 | | 2010-01-25 | 4,295,300 | 51.97 | 53.30 | 51.30 | 51.63 | 00:00:00 | | 2010-01-26 | 4,545,700 | 51.00 | 52.70 | 50.55 | 52.70 | 00:00:00 | | 2010-01-27 | 5,214,900 | 52.00 | 52.65 | 51.16 | 51.75 | 00:00:00 | | 2010-01-28 | 5,374,600 | 52.84 | 53.07 | 51.00 | 51.07 | 00:00:00 | | 2010-01-29 | 4,555,500 | 51.25 | 52.67 | 51.07 | 52.15 | 00:00:00 | | 2010-02-01 | 4,175,500 | 51.56 | 53.33 | 51.29 | 52.90 | 00:00:00 | | 2010-02-02 | 3,858,800 | 52.92 | 54.32 | 52.60 | 53.88 | 00:00:00 | | 2010-02-04 | 6,187,100 | 52.54 | 52.83 | 49.50 | 49.84 | 00:00:00 | | 2010-02-05 | 10,493,700 | 49.02 | 49.58 | 47.10 | 47.10 | 00:00:00 | | 2010-02-08 | 6,021,000 | 47.80 | 48.18 | 45.65 | 47.46 | 00:00:00 | | 2010-02-09 | 5,602,100 | 47.52 | 49.44 | 47.06 | 48.31 | 00:00:00 | | 2010-02-10 | 5,726,400 | 49.20 | 50.24 | 48.72 | 49.82 | 00:00:00 | | 2010-02-11 | 5,171,900 | 50.37 | 50.49 | 47.81 | 48.50 | 00:00:00 | | 2010-02-12 | 4,530,500 | 48.56 | 49.11 | 46.81 | 47.60 | 00:00:00 | | 2010-02-15 | 2,145,800 | 47.85 | 48.25 | 47.19 | 47.87 | 00:00:00 | | 2010-02-16 | 4,087,000 | 48.80 | 49.20 | 47.63 | 49.20 | 00:00:00 | | 2010-02-17 | 6,467,400 | 50.83 | 52.52 | 50.01 | 51.15 | 00:00:00 | | 2010-02-18 | 5,138,400 | 50.80 | 52.44 | 50.46 | 52.25 | 00:00:00 | | 2010-02-19 | 4,898,900 | 51.72 | 53.34 | 51.56 | 53.08 | 00:00:00 | | 2010-02-22 | 3,940,600 | 53.65 | 54.32 | 53.25 | 53.95 | 00:00:00 | | 2010-02-23 | 4,578,300 | 54.10 | 54.55 | 52.20 | 52.63 | 00:00:00 | | 2010-02-24 | 3,477,700 | 52.78 | 53.10 | 52.00 | 52.90 | 00:00:00 | | 2010-02-25 | 3,287,900 | 52.44 | 53.44 | 51.35 | 51.51 | 00:00:00 | | 2010-02-26 | 4,236,000 | 52.28 | 53.33 | 51.82 | 53.13 | 00:00:00 | | 2010-03-01 | 3,624,800 | 53.90 | 54.49 | 53.38 | 54.30 | 00:00:00 | | 2010-03-02 | 2,690,200 | 53.86 | 54.88 | 53.73 | 54.70 | 00:00:00 | | 2010-03-03 | 2,989,600 | 54.37 | 54.85 | 53.81 | 54.85 | 00:00:00 | | 2010-03-04 | 4,025,800 | 54.03 | 55.19 | 53.93 | 54.77 | 00:00:00 | | 2010-03-05 | 4,193,600 | 54.97 | 56.78 | 54.97 | 56.78 | 00:00:00 | | 2010-03-08 | 3,412,900 | 56.92 | 57.60 | 56.85 | 57.21 | 00:00:00 | | 2010-03-09 | 3,796,800 | 57.07 | 57.48 | 55.96 | 56.92 | 00:00:00 | | 2010-03-10 | 2,870,100 | 56.68 | 57.61 | 56.68 | 57.47 | 00:00:00 | | 2010-03-11 | 3,472,500 | 56.82 | 57.33 | 56.44 | 56.90 | 00:00:00 | | 2010-03-12 | 3,533,400 | 57.04 | 57.56 | 56.56 | 57.00 | 00:00:00 | | 2010-03-15 | 2,773,000 | 56.85 | 56.97 | 56.18 | 56.18 | 00:00:00 | | 2010-03-16 | 3,568,700 | 56.55 | 57.69 | 56.55 | 57.48 | 00:00:00 | | 2010-03-17 | 3,128,700 | 57.78 | 58.14 | 57.53 | 57.72 | 00:00:00 | | 2010-03-18 | 2,890,800 | 57.17 | 57.89 | 56.76 | 57.20 | 00:00:00 | | 2010-03-19 | 6,173,300 | 57.11 | 58.19 | 57.01 | 57.32 | 00:00:00 | | 2010-03-22 | 3,424,800 | 57.10 | 57.25 | 56.10 | 57.14 | 00:00:00 | | 2010-03-23 | 3,096,900 | 57.20 | 58.17 | 56.95 | 57.64 | 00:00:00 | | 2010-03-24 | 3,834,100 | 57.84 | 58.20 | 56.83 | 57.84 | 00:00:00 | | 2010-03-25 | 4,021,000 | 57.90 | 59.02 | 57.72 | 58.73 | 00:00:00 | | 2010-03-26 | 2,448,400 | 58.67 | 59.00 | 58.43 | 58.72 | 00:00:00 | | 2010-03-29 | 2,095,900 | 58.78 | 59.25 | 58.19 | 58.82 | 00:00:00 | | 2010-03-30 | 2,404,700 | 59.00 | 59.34 | 57.82 | 58.29 | 00:00:00 | | 2010-03-31 | 5,154,300 | 57.96 | 57.96 | 56.14 | 56.86 | 00:00:00 | | 2010-04-01 | 2,582,100 | 57.16 | 58.18 | 57.00 | 57.80 | 00:00:00 | | 2010-04-06 | 2,249,100 | 58.00 | 58.25 | 57.26 | 57.99 | 00:00:00 | | 2010-04-07 | 4,185,400 | 57.50 | 57.61 | 56.28 | 56.38 | 00:00:00 | | 2010-04-08 | 4,878,500 | 56.00 | 56.08 | 54.27 | 55.35 | 00:00:00 | | 2010-04-09 | 3,244,100 | 56.01 | 56.75 | 55.68 | 56.75 | 00:00:00 | | 2010-04-12 | 2,979,400 | 57.62 | 57.69 | 56.78 | 57.20 | 00:00:00 | | 2010-04-13 | 2,339,700 | 56.93 | 57.30 | 56.33 | 56.72 | 00:00:00 | | 2010-04-14 | 3,813,400 | 56.60 | 57.93 | 56.43 | 57.60 | 00:00:00 | | 2010-04-15 | 3,701,300 | 57.20 | 58.15 | 57.17 | 57.53 | 00:00:00 | | 2010-04-16 | 7,743,100 | 56.75 | 57.90 | 55.14 | 55.35 | 00:00:00 | | 2010-04-19 | 4,807,000 | 54.50 | 55.63 | 54.02 | 55.35 | 00:00:00 | | 2010-04-20 | 4,596,400 | 55.42 | 56.41 | 54.66 | 55.88 | 00:00:00 | | 2010-04-21 | 6,223,400 | 55.55 | 55.79 | 53.98 | 53.98 | 00:00:00 | | 2010-04-22 | 7,691,300 | 53.50 | 54.18 | 51.95 | 52.82 | 00:00:00 | | 2010-04-23 | 5,696,100 | 52.37 | 53.60 | 52.00 | 52.96 | 00:00:00 | | 2010-04-26 | 6,343,700 | 53.84 | 54.94 | 53.30 | 54.56 | 00:00:00 | | 2010-04-27 | 8,244,100 | 54.14 | 55.28 | 50.73 | 50.73 | 00:00:00 | | 2010-04-28 | 14,732,300 | 49.90 | 52.62 | 48.92 | 50.98 | 00:00:00 | | 2010-04-29 | 7,663,900 | 50.85 | 52.53 | 50.53 | 52.10 | 00:00:00 | | 2010-04-30 | 6,828,300 | 51.62 | 53.45 | 51.05 | 52.13 | 00:00:00 | | 2010-05-03 | 3,401,800 | 51.50 | 52.77 | 51.40 | 52.30 | 00:00:00 | | 2010-05-04 | 9,081,400 | 51.79 | 52.28 | 49.00 | 49.10 | 00:00:00 | | 2010-05-05 | 10,484,400 | 49.35 | 49.72 | 47.35 | 47.78 | 00:00:00 | | 2010-05-06 | 14,655,400 | 47.50 | 50.07 | 45.36 | 46.58 | 00:00:00 | | 2010-05-07 | 18,644,800 | 44.25 | 47.18 | 42.51 | 43.93 | 00:00:00 | | 2010-05-10 | 22,938,200 | 50.90 | 53.20 | 48.00 | 53.11 | 00:00:00 | | 2010-05-11 | 9,350,000 | 51.61 | 52.47 | 50.20 | 51.88 | 00:00:00 | | 2010-05-12 | 7,782,600 | 51.32 | 53.12 | 50.56 | 52.35 | 00:00:00 | | 2010-05-13 | 4,708,300 | 52.94 | 52.99 | 51.69 | 51.81 | 00:00:00 | | 2010-05-14 | 12,024,000 | 51.50 | 51.55 | 47.53 | 47.97 | 00:00:00 | | 2010-05-17 | 6,019,100 | 47.55 | 49.37 | 47.20 | 47.79 | 00:00:00 | | 2010-05-18 | 7,031,000 | 48.99 | 50.20 | 48.35 | 49.31 | 00:00:00 | | 2010-05-19 | 9,756,200 | 47.59 | 47.64 | 45.75 | 46.30 | 00:00:00 | | 2010-05-20 | 9,339,300 | 46.90 | 47.85 | 44.31 | 45.81 | 00:00:00 | | 2010-05-21 | 9,803,400 | 46.00 | 46.62 | 44.64 | 46.22 | 00:00:00 | | 2010-05-24 | 5,514,100 | 47.39 | 47.55 | 46.00 | 46.55 | 00:00:00 | | 2010-05-25 | 8,293,800 | 45.00 | 45.80 | 44.41 | 45.25 | 00:00:00 | | 2010-05-26 | 6,763,700 | 46.05 | 46.70 | 45.31 | 45.31 | 00:00:00 | | 2010-05-27 | 7,900,900 | 46.21 | 47.55 | 45.48 | 47.33 | 00:00:00 | | 2010-05-28 | 5,444,700 | 47.56 | 47.91 | 46.52 | 46.97 | 00:00:00 | | 2010-05-31 | 2,902,600 | 46.56 | 47.08 | 45.96 | 46.29 | 00:00:00 | | 2010-06-01 | 6,234,200 | 45.88 | 46.13 | 44.56 | 45.97 | 00:00:00 | | 2010-06-02 | 4,730,700 | 45.65 | 46.09 | 44.99 | 46.09 | 00:00:00 | | 2010-06-03 | 8,963,900 | 46.85 | 46.98 | 45.65 | 45.87 | 00:00:00 | | 2010-06-04 | 13,870,800 | 45.95 | 46.17 | 42.76 | 43.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
