|
 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 | | 2010-06-04 | 13,870,800 | 45.95 | 46.17 | 42.76 | 43.12 | 00:00:00 | | 2010-06-07 | 7,175,200 | 42.60 | 43.74 | 41.73 | 42.69 | 00:00:00 | | 2010-06-08 | 7,479,200 | 43.22 | 43.22 | 40.81 | 41.48 | 00:00:00 | | 2010-06-09 | 6,428,100 | 42.20 | 42.76 | 41.56 | 42.32 | 00:00:00 | | 2010-06-10 | 6,430,200 | 41.81 | 44.51 | 41.38 | 43.82 | 00:00:00 | | 2010-06-11 | 8,920,300 | 44.94 | 46.76 | 44.45 | 46.28 | 00:00:00 | | 2010-06-14 | 4,831,400 | 47.07 | 47.75 | 46.82 | 47.50 | 00:00:00 | | 2010-06-15 | 5,709,400 | 46.88 | 49.25 | 46.85 | 49.25 | 00:00:00 | | 2010-06-16 | 5,146,800 | 49.85 | 49.95 | 48.40 | 49.34 | 00:00:00 | | 2010-06-17 | 5,331,300 | 48.88 | 49.90 | 48.65 | 49.06 | 00:00:00 | | 2010-06-18 | 7,498,800 | 49.05 | 50.59 | 48.94 | 50.18 | 00:00:00 | | 2010-06-21 | 4,081,500 | 51.25 | 51.65 | 50.12 | 50.32 | 00:00:00 | | 2010-06-22 | 5,067,000 | 49.29 | 49.60 | 48.45 | 49.35 | 00:00:00 | | 2010-06-23 | 3,678,100 | 48.42 | 49.37 | 48.02 | 48.28 | 00:00:00 | | 2010-06-24 | 6,785,100 | 48.58 | 48.74 | 45.66 | 45.88 | 00:00:00 | | 2010-06-25 | 6,515,500 | 46.17 | 47.05 | 44.92 | 45.37 | 00:00:00 | | 2010-06-28 | 4,947,000 | 45.80 | 47.01 | 45.15 | 47.01 | 00:00:00 | | 2010-06-29 | 6,579,200 | 45.83 | 46.13 | 43.72 | 43.75 | 00:00:00 | | 2010-06-30 | 6,575,100 | 44.14 | 45.78 | 43.56 | 44.77 | 00:00:00 | | 2010-07-01 | 5,194,300 | 43.60 | 44.40 | 43.13 | 43.49 | 00:00:00 | | 2010-07-02 | 4,054,500 | 44.99 | 45.25 | 43.73 | 44.21 | 00:00:00 | | 2010-07-05 | 2,438,200 | 44.71 | 44.78 | 43.45 | 43.45 | 00:00:00 | | 2010-07-06 | 4,130,100 | 43.72 | 45.90 | 43.53 | 45.29 | 00:00:00 | | 2010-07-07 | 7,224,300 | 44.31 | 47.97 | 43.90 | 47.97 | 00:00:00 | | 2010-07-08 | 7,316,500 | 48.51 | 49.98 | 48.44 | 49.57 | 00:00:00 | | 2010-07-09 | 4,540,300 | 50.00 | 50.48 | 49.34 | 50.09 | 00:00:00 | | 2010-07-12 | 3,311,800 | 49.78 | 50.57 | 49.16 | 50.00 | 00:00:00 | | 2010-07-13 | 4,128,500 | 49.99 | 51.45 | 49.71 | 51.45 | 00:00:00 | | 2010-07-14 | 4,298,600 | 51.55 | 51.59 | 49.60 | 50.74 | 00:00:00 | | 2010-07-15 | 6,152,200 | 50.08 | 50.57 | 48.47 | 48.71 | 00:00:00 | | 2010-07-16 | 6,180,000 | 48.88 | 49.54 | 46.59 | 47.06 | 00:00:00 | | 2010-07-19 | 3,304,100 | 46.62 | 48.15 | 46.27 | 47.14 | 00:00:00 | | 2010-07-20 | 3,455,400 | 47.54 | 47.78 | 45.97 | 46.97 | 00:00:00 | | 2010-07-21 | 4,411,600 | 47.64 | 48.89 | 47.56 | 47.58 | 00:00:00 | | 2010-07-22 | 4,656,700 | 47.30 | 50.00 | 47.13 | 49.85 | 00:00:00 | | 2010-07-23 | 4,390,200 | 49.85 | 50.35 | 48.71 | 49.82 | 00:00:00 | | 2010-07-26 | 4,570,100 | 51.00 | 51.30 | 49.90 | 51.00 | 00:00:00 | | 2010-07-27 | 10,513,500 | 52.00 | 54.95 | 51.77 | 53.80 | 00:00:00 | | 2010-07-28 | 7,312,500 | 54.50 | 55.76 | 54.12 | 54.96 | 00:00:00 | | 2010-07-29 | 5,132,600 | 54.79 | 55.40 | 53.40 | 53.40 | 00:00:00 | | 2010-07-30 | 4,599,700 | 52.68 | 53.54 | 51.90 | 52.71 | 00:00:00 | | 2010-08-02 | 6,147,100 | 54.75 | 55.74 | 54.45 | 55.49 | 00:00:00 | | 2010-08-03 | 6,342,700 | 55.45 | 56.18 | 55.30 | 55.79 | 00:00:00 | | 2010-08-04 | 5,969,200 | 55.75 | 56.15 | 54.44 | 55.89 | 00:00:00 | | 2010-08-05 | 4,567,600 | 56.02 | 57.00 | 55.82 | 55.99 | 00:00:00 | | 2010-08-06 | 4,201,600 | 56.39 | 57.36 | 55.33 | 55.71 | 00:00:00 | | 2010-08-09 | 3,241,700 | 56.60 | 57.17 | 56.45 | 56.96 | 00:00:00 | | 2010-08-10 | 3,072,100 | 56.64 | 56.91 | 55.65 | 56.00 | 00:00:00 | | 2010-08-11 | 3,953,400 | 55.53 | 55.65 | 53.76 | 53.80 | 00:00:00 | | 2010-08-12 | 3,120,800 | 53.38 | 54.12 | 52.65 | 53.58 | 00:00:00 | | 2010-08-13 | 3,143,700 | 54.46 | 54.46 | 52.69 | 53.27 | 00:00:00 | | 2010-08-16 | 2,673,900 | 53.32 | 53.50 | 51.92 | 52.58 | 00:00:00 | | 2010-08-17 | 2,510,400 | 53.10 | 53.81 | 52.38 | 53.72 | 00:00:00 | | 2010-08-18 | 2,225,700 | 53.25 | 53.88 | 52.85 | 53.03 | 00:00:00 | | 2010-08-19 | 4,052,200 | 53.49 | 53.74 | 51.59 | 51.70 | 00:00:00 | | 2010-08-20 | 3,956,900 | 51.64 | 52.25 | 50.59 | 51.02 | 00:00:00 | | 2010-08-23 | 2,442,100 | 51.27 | 52.29 | 51.15 | 51.67 | 00:00:00 | | 2010-08-24 | 3,691,400 | 51.12 | 51.27 | 49.60 | 50.57 | 00:00:00 | | 2010-08-25 | 4,371,000 | 50.30 | 50.86 | 48.33 | 49.17 | 00:00:00 | | 2010-08-26 | 3,625,900 | 50.20 | 50.34 | 48.83 | 49.43 | 00:00:00 | | 2010-08-27 | 4,098,900 | 49.21 | 49.74 | 48.10 | 49.74 | 00:00:00 | | 2010-08-30 | 1,945,300 | 50.40 | 50.43 | 48.90 | 49.12 | 00:00:00 | | 2010-08-31 | 3,322,800 | 48.03 | 49.44 | 48.01 | 49.37 | 00:00:00 | | 2010-09-01 | 5,521,000 | 49.75 | 52.37 | 48.83 | 52.30 | 00:00:00 | | 2010-09-02 | 3,232,100 | 52.00 | 52.87 | 51.51 | 52.43 | 00:00:00 | | 2010-09-03 | 4,072,100 | 52.65 | 54.18 | 52.04 | 53.44 | 00:00:00 | | 2010-09-06 | 2,375,000 | 53.89 | 54.14 | 53.27 | 53.90 | 00:00:00 | | 2010-09-07 | 3,374,400 | 53.30 | 53.50 | 52.04 | 52.73 | 00:00:00 | | 2010-09-08 | 4,074,500 | 51.98 | 53.63 | 51.51 | 53.50 | 00:00:00 | | 2010-09-09 | 3,756,200 | 53.15 | 55.00 | 52.92 | 54.46 | 00:00:00 | | 2010-09-10 | 3,172,900 | 53.66 | 55.00 | 53.32 | 54.84 | 00:00:00 | | 2010-09-13 | 4,521,800 | 55.63 | 56.54 | 55.40 | 55.98 | 00:00:00 | | 2010-09-14 | 2,673,400 | 55.97 | 56.50 | 55.74 | 56.13 | 00:00:00 | | 2010-09-15 | 2,787,200 | 56.01 | 56.34 | 55.08 | 55.67 | 00:00:00 | | 2010-09-16 | 2,775,000 | 55.67 | 55.85 | 54.78 | 55.00 | 00:00:00 | | 2010-09-17 | 8,886,400 | 55.95 | 55.99 | 53.70 | 53.92 | 00:00:00 | | 2010-09-20 | 0 | 54.77 | 54.81 | 54.51 | 54.66 | 00:00:00 | | 2010-09-21 | 4,237,700 | 55.70 | 55.87 | 54.70 | 54.70 | 00:00:00 | | 2010-09-22 | 5,737,700 | 55.22 | 55.81 | 54.82 | 55.28 | 00:00:00 | | 2010-09-23 | 4,347,200 | 55.68 | 55.94 | 53.23 | 53.90 | 00:00:00 | | 2010-09-24 | 4,500,400 | 53.05 | 55.43 | 52.81 | 55.30 | 00:00:00 | | 2010-09-27 | 3,238,200 | 55.78 | 55.83 | 55.09 | 55.19 | 00:00:00 | | 2010-09-28 | 4,008,200 | 54.80 | 55.35 | 53.87 | 54.39 | 00:00:00 | | 2010-09-29 | 4,890,900 | 54.70 | 54.85 | 52.73 | 53.11 | 00:00:00 | | 2010-09-30 | 5,782,400 | 52.48 | 53.30 | 52.00 | 52.17 | 00:00:00 | | 2010-10-01 | 6,214,000 | 52.71 | 52.98 | 50.53 | 51.56 | 00:00:00 | | 2010-10-04 | 3,549,400 | 51.28 | 51.81 | 50.31 | 51.02 | 00:00:00 | | 2010-10-05 | 4,397,000 | 50.80 | 53.20 | 50.50 | 53.00 | 00:00:00 | | 2010-10-06 | 4,172,500 | 53.49 | 54.18 | 53.14 | 53.60 | 00:00:00 | | 2010-10-07 | 3,169,700 | 53.65 | 54.50 | 52.90 | 53.93 | 00:00:00 | | 2010-10-08 | 3,620,800 | 53.89 | 53.97 | 52.45 | 53.20 | 00:00:00 | | 2010-10-11 | 2,500,700 | 53.59 | 53.65 | 52.52 | 52.70 | 00:00:00 | | 2010-10-12 | 3,492,200 | 52.17 | 52.73 | 51.56 | 52.51 | 00:00:00 | | 2010-10-13 | 4,561,700 | 52.52 | 54.00 | 52.10 | 54.00 | 00:00:00 | | 2010-10-14 | 5,259,200 | 53.65 | 53.97 | 52.25 | 52.29 | 00:00:00 | | 2010-10-15 | 4,603,800 | 52.27 | 52.77 | 51.39 | 52.08 | 00:00:00 | | 2010-10-18 | 0 | 52.05 | 52.05 | 51.80 | 52.00 | 00:00:00 | | 2010-10-19 | 4,794,500 | 51.90 | 53.08 | 51.90 | 51.92 | 00:00:00 | | 2010-10-20 | 3,944,700 | 51.59 | 52.79 | 51.55 | 52.21 | 00:00:00 | | 2010-10-21 | 4,268,000 | 52.00 | 53.13 | 51.80 | 52.82 | 00:00:00 | | 2010-10-22 | 2,682,600 | 52.69 | 53.54 | 52.45 | 53.14 | 00:00:00 | | 2010-10-25 | 2,513,000 | 53.60 | 53.61 | 52.65 | 52.84 | 00:00:00 | | 2010-10-26 | 0 | 52.57 | 52.69 | 52.51 | 52.60 | 00:00:00 | | 2010-10-27 | 3,478,900 | 52.32 | 53.48 | 52.00 | 52.65 | 00:00:00 | | 2010-10-28 | 2,783,300 | 53.14 | 53.44 | 52.55 | 52.78 | 00:00:00 | | 2010-10-29 | 2,841,900 | 52.76 | 53.00 | 51.93 | 52.55 | 00:00:00 | | 2010-11-01 | 2,664,100 | 53.25 | 53.36 | 51.62 | 52.17 | 00:00:00 | | 2010-11-02 | 3,144,900 | 52.00 | 52.58 | 51.58 | 52.21 | 00:00:00 | | 2010-11-03 | 4,549,900 | 53.01 | 53.30 | 52.15 | 52.45 | 00:00:00 | | 2010-11-04 | 7,780,900 | 53.98 | 55.10 | 53.77 | 54.37 | 00:00:00 | | 2010-11-05 | 4,326,700 | 54.73 | 55.33 | 53.51 | 53.80 | 00:00:00 | | 2010-11-08 | 2,909,500 | 53.85 | 54.68 | 53.56 | 54.30 | 00:00:00 | | 2010-11-09 | 3,216,200 | 54.18 | 55.20 | 53.88 | 54.81 | 00:00:00 | | 2010-11-10 | 4,461,700 | 54.62 | 54.75 | 53.14 | 53.50 | 00:00:00 | | 2010-11-11 | 4,718,200 | 54.00 | 54.01 | 51.70 | 52.67 | 00:00:00 | | 2010-11-12 | 5,574,600 | 51.50 | 53.50 | 51.10 | 52.98 | 00:00:00 | | 2010-11-15 | 2,698,700 | 53.40 | 53.57 | 52.41 | 53.40 | 00:00:00 | | 2010-11-16 | 3,817,400 | 52.81 | 52.95 | 51.50 | 51.53 | 00:00:00 | | 2010-11-17 | 2,626,400 | 51.26 | 52.45 | 51.16 | 52.30 | 00:00:00 | | 2010-11-18 | 3,919,100 | 52.85 | 54.05 | 52.67 | 53.64 | 00:00:00 | | 2010-11-19 | 3,281,700 | 53.65 | 54.00 | 52.50 | 53.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
