|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-19 | 3,281,700 | 53.65 | 54.00 | 52.50 | 53.28 | 00:00:00 | | 2010-11-22 | 3,535,800 | 54.20 | 54.20 | 51.87 | 52.13 | 00:00:00 | | 2010-11-23 | 6,279,500 | 51.54 | 51.79 | 49.90 | 50.14 | 00:00:00 | | 2010-11-24 | 4,635,400 | 50.15 | 50.53 | 49.16 | 49.92 | 00:00:00 | | 2010-11-25 | 3,469,000 | 50.00 | 50.32 | 49.00 | 49.82 | 00:00:00 | | 2010-11-26 | 8,639,700 | 49.49 | 49.49 | 47.35 | 48.74 | 00:00:00 | | 2010-11-29 | 7,297,900 | 49.47 | 49.77 | 46.83 | 47.18 | 00:00:00 | | 2010-11-30 | 10,200,700 | 47.40 | 47.46 | 45.02 | 45.60 | 00:00:00 | | 2010-12-01 | 8,387,000 | 46.12 | 46.79 | 45.94 | 46.55 | 00:00:00 | | 2010-12-02 | 9,035,700 | 47.13 | 48.42 | 46.47 | 48.03 | 00:00:00 | | 2010-12-03 | 6,467,800 | 48.12 | 49.33 | 47.78 | 48.84 | 00:00:00 | | 2010-12-06 | 4,076,300 | 49.10 | 49.26 | 47.62 | 48.18 | 00:00:00 | | 2010-12-07 | 5,178,800 | 48.00 | 49.81 | 48.00 | 49.28 | 00:00:00 | | 2010-12-08 | 5,027,100 | 48.59 | 51.00 | 48.56 | 50.61 | 00:00:00 | | 2010-12-09 | 5,769,300 | 51.11 | 52.30 | 51.00 | 52.01 | 00:00:00 | | 2010-12-10 | 3,369,800 | 52.30 | 52.41 | 51.55 | 51.65 | 00:00:00 | | 2010-12-13 | 3,629,400 | 52.00 | 52.54 | 51.60 | 52.07 | 00:00:00 | | 2010-12-14 | 3,567,200 | 51.83 | 52.08 | 51.22 | 51.85 | 00:00:00 | | 2010-12-15 | 4,467,600 | 51.58 | 51.60 | 50.43 | 50.70 | 00:00:00 | | 2010-12-16 | 4,275,500 | 50.40 | 50.60 | 49.80 | 50.59 | 00:00:00 | | 2010-12-17 | 7,736,300 | 50.74 | 51.00 | 49.71 | 49.71 | 00:00:00 | | 2010-12-20 | 2,785,600 | 49.51 | 50.46 | 49.30 | 49.76 | 00:00:00 | | 2010-12-21 | 2,842,100 | 49.98 | 50.44 | 49.60 | 50.28 | 00:00:00 | | 2010-12-22 | 2,382,000 | 49.95 | 50.45 | 49.65 | 49.74 | 00:00:00 | | 2010-12-23 | 1,803,600 | 49.63 | 49.95 | 49.11 | 49.55 | 00:00:00 | | 2010-12-24 | 274,300 | 49.69 | 49.74 | 49.20 | 49.60 | 00:00:00 | | 2010-12-27 | 1,707,500 | 49.40 | 49.69 | 48.42 | 48.92 | 00:00:00 | | 2010-12-28 | 1,058,900 | 49.17 | 49.45 | 48.67 | 48.78 | 00:00:00 | | 2010-12-29 | 1,510,000 | 48.85 | 49.45 | 48.61 | 48.98 | 00:00:00 | | 2010-12-30 | 1,939,800 | 49.06 | 49.29 | 48.15 | 48.42 | 00:00:00 | | 2010-12-31 | 1,156,300 | 48.44 | 48.62 | 47.61 | 47.61 | 00:00:00 | | 2011-01-03 | 2,962,500 | 48.30 | 49.65 | 47.94 | 49.33 | 00:00:00 | | 2011-01-04 | 3,878,100 | 49.33 | 50.75 | 49.22 | 50.00 | 00:00:00 | | 2011-01-05 | 3,726,900 | 49.78 | 50.18 | 49.04 | 50.15 | 00:00:00 | | 2011-01-06 | 3,864,400 | 50.40 | 50.83 | 49.61 | 49.83 | 00:00:00 | | 2011-01-07 | 5,394,200 | 49.65 | 49.80 | 48.64 | 48.72 | 00:00:00 | | 2011-01-10 | 5,577,200 | 48.40 | 48.40 | 47.03 | 47.32 | 00:00:00 | | 2011-01-11 | 4,564,700 | 48.19 | 48.36 | 47.50 | 47.94 | 00:00:00 | | 2011-01-12 | 7,342,200 | 48.54 | 50.36 | 48.30 | 50.26 | 00:00:00 | | 2011-01-13 | 7,026,300 | 50.56 | 52.00 | 50.22 | 51.69 | 00:00:00 | | 2011-01-14 | 4,622,900 | 51.10 | 52.65 | 51.06 | 52.57 | 00:00:00 | | 2011-01-17 | 2,742,700 | 52.39 | 52.81 | 51.91 | 52.32 | 00:00:00 | | 2011-01-18 | 4,837,700 | 52.36 | 53.60 | 52.34 | 53.24 | 00:00:00 | | 2011-01-19 | 4,798,800 | 53.01 | 53.64 | 52.67 | 53.02 | 00:00:00 | | 2011-01-20 | 5,378,000 | 52.55 | 53.97 | 52.41 | 53.89 | 00:00:00 | | 2011-01-21 | 10,700,600 | 54.00 | 56.19 | 53.90 | 55.10 | 00:00:00 | | 2011-01-24 | 3,434,300 | 55.50 | 55.96 | 54.51 | 55.17 | 00:00:00 | | 2011-01-25 | 5,607,800 | 55.50 | 55.79 | 54.20 | 54.55 | 00:00:00 | | 2011-01-26 | 3,980,700 | 54.64 | 55.27 | 54.25 | 54.42 | 00:00:00 | | 2011-01-27 | 6,306,900 | 54.00 | 55.87 | 53.48 | 55.48 | 00:00:00 | | 2011-01-28 | 6,411,600 | 55.49 | 56.78 | 54.83 | 55.08 | 00:00:00 | | 2011-01-31 | 5,434,000 | 54.60 | 55.60 | 53.62 | 54.60 | 00:00:00 | | 2011-02-01 | 5,858,000 | 55.20 | 56.64 | 54.39 | 56.59 | 00:00:00 | | 2011-02-02 | 4,264,200 | 56.75 | 57.31 | 56.43 | 56.90 | 00:00:00 | | 2011-02-03 | 3,970,300 | 56.66 | 56.80 | 55.44 | 56.03 | 00:00:00 | | 2011-02-04 | 3,148,600 | 56.38 | 56.84 | 55.40 | 55.81 | 00:00:00 | | 2011-02-07 | 3,626,200 | 55.67 | 57.10 | 55.67 | 56.32 | 00:00:00 | | 2011-02-08 | 3,556,000 | 56.30 | 56.90 | 55.80 | 56.81 | 00:00:00 | | 2011-02-09 | 3,683,900 | 56.81 | 57.75 | 56.54 | 57.10 | 00:00:00 | | 2011-02-10 | 4,048,300 | 56.83 | 56.95 | 55.61 | 56.46 | 00:00:00 | | 2011-02-11 | 3,650,600 | 56.34 | 57.31 | 55.83 | 56.72 | 00:00:00 | | 2011-02-14 | 3,737,400 | 57.60 | 57.60 | 55.63 | 56.04 | 00:00:00 | | 2011-02-15 | 4,279,200 | 56.00 | 57.58 | 55.78 | 57.29 | 00:00:00 | | 2011-02-16 | 7,644,000 | 57.19 | 59.53 | 57.19 | 58.97 | 00:00:00 | | 2011-02-17 | 7,872,900 | 59.10 | 59.93 | 57.82 | 58.77 | 00:00:00 | | 2011-02-18 | 5,323,000 | 58.19 | 59.06 | 57.57 | 58.24 | 00:00:00 | | 2011-02-21 | 4,144,800 | 58.01 | 58.55 | 56.71 | 57.15 | 00:00:00 | | 2011-02-22 | 7,256,000 | 56.60 | 56.80 | 55.05 | 55.56 | 00:00:00 | | 2011-02-23 | 4,823,900 | 55.26 | 56.38 | 55.00 | 55.03 | 00:00:00 | | 2011-02-24 | 4,552,400 | 54.75 | 55.39 | 54.34 | 54.65 | 00:00:00 | | 2011-02-25 | 4,205,800 | 54.94 | 56.38 | 54.68 | 55.91 | 00:00:00 | | 2011-02-28 | 4,281,700 | 56.14 | 57.30 | 55.35 | 56.58 | 00:00:00 | | 2011-03-01 | 5,377,100 | 56.99 | 57.17 | 54.81 | 55.12 | 00:00:00 | | 2011-03-02 | 4,565,700 | 54.80 | 54.99 | 53.80 | 54.33 | 00:00:00 | | 2011-03-03 | 5,001,600 | 54.93 | 55.52 | 53.97 | 54.17 | 00:00:00 | | 2011-03-04 | 5,715,400 | 54.49 | 54.73 | 52.81 | 53.21 | 00:00:00 | | 2011-03-07 | 4,614,200 | 52.91 | 53.30 | 52.15 | 52.23 | 00:00:00 | | 2011-03-08 | 4,651,500 | 52.57 | 53.20 | 52.02 | 53.20 | 00:00:00 | | 2011-03-09 | 4,505,400 | 53.55 | 53.58 | 52.40 | 52.70 | 00:00:00 | | 2011-03-10 | 4,606,500 | 52.00 | 52.68 | 51.75 | 52.60 | 00:00:00 | | 2011-03-11 | 6,429,200 | 51.99 | 53.62 | 51.80 | 53.14 | 00:00:00 | | 2011-03-14 | 7,392,800 | 53.40 | 55.07 | 52.95 | 53.07 | 00:00:00 | | 2011-03-15 | 9,040,300 | 51.50 | 52.68 | 50.51 | 51.96 | 00:00:00 | | 2011-03-16 | 9,269,300 | 52.15 | 52.21 | 49.76 | 50.34 | 00:00:00 | | 2011-03-17 | 6,815,200 | 51.60 | 52.12 | 50.30 | 51.75 | 00:00:00 | | 2011-03-18 | 8,440,100 | 52.00 | 52.75 | 51.27 | 52.00 | 00:00:00 | | 2011-03-21 | 4,584,400 | 52.66 | 53.48 | 52.50 | 53.18 | 00:00:00 | | 2011-03-22 | 5,418,200 | 53.06 | 54.22 | 52.20 | 52.57 | 00:00:00 | | 2011-03-23 | 4,230,800 | 52.20 | 52.73 | 51.76 | 52.56 | 00:00:00 | | 2011-03-24 | 4,246,800 | 51.97 | 53.48 | 51.90 | 53.39 | 00:00:00 | | 2011-03-25 | 3,014,200 | 53.50 | 53.77 | 52.87 | 53.09 | 00:00:00 | | 2011-03-28 | 2,557,300 | 52.85 | 53.58 | 52.59 | 53.26 | 00:00:00 | | 2011-03-29 | 3,392,800 | 53.55 | 53.86 | 52.58 | 53.10 | 00:00:00 | | 2011-03-30 | 4,021,600 | 53.75 | 53.75 | 52.95 | 53.30 | 00:00:00 | | 2011-03-31 | 5,985,900 | 53.12 | 53.44 | 51.57 | 51.61 | 00:00:00 | | 2011-04-01 | 6,122,500 | 52.03 | 53.44 | 52.01 | 53.44 | 00:00:00 | | 2011-04-04 | 4,252,000 | 53.50 | 53.85 | 52.58 | 52.74 | 00:00:00 | | 2011-04-05 | 3,764,500 | 52.65 | 52.87 | 51.80 | 52.47 | 00:00:00 | | 2011-04-06 | 5,496,500 | 52.51 | 53.67 | 51.67 | 53.39 | 00:00:00 | | 2011-04-07 | 6,777,200 | 53.40 | 55.25 | 53.36 | 54.34 | 00:00:00 | | 2011-04-08 | 3,769,900 | 54.78 | 55.44 | 54.56 | 54.70 | 00:00:00 | | 2011-04-11 | 2,613,000 | 54.80 | 54.93 | 53.89 | 54.11 | 00:00:00 | | 2011-04-12 | 3,982,400 | 53.68 | 54.08 | 53.08 | 53.39 | 00:00:00 | | 2011-04-13 | 3,133,500 | 53.80 | 54.32 | 53.25 | 53.47 | 00:00:00 | | 2011-04-14 | 4,760,100 | 53.00 | 53.31 | 52.13 | 52.64 | 00:00:00 | | 2011-04-15 | 5,517,700 | 52.64 | 52.98 | 51.90 | 52.10 | 00:00:00 | | 2011-04-18 | 7,553,800 | 51.87 | 52.00 | 50.00 | 50.63 | 00:00:00 | | 2011-04-19 | 4,210,100 | 50.70 | 50.98 | 50.11 | 50.13 | 00:00:00 | | 2011-04-20 | 4,922,500 | 50.84 | 51.10 | 50.32 | 50.54 | 00:00:00 | | 2011-04-21 | 4,940,400 | 50.95 | 51.93 | 50.60 | 51.42 | 00:00:00 | | 2011-04-26 | 3,545,300 | 51.34 | 52.10 | 51.20 | 51.72 | 00:00:00 | | 2011-04-27 | 4,470,600 | 51.87 | 52.69 | 51.17 | 52.16 | 00:00:00 | | 2011-04-28 | 4,336,200 | 52.58 | 53.20 | 52.58 | 53.03 | 00:00:00 | | 2011-04-29 | 3,084,700 | 53.03 | 53.59 | 52.98 | 53.43 | 00:00:00 | | 2011-05-02 | 2,318,800 | 53.88 | 54.08 | 53.39 | 53.39 | 00:00:00 | | 2011-05-03 | 4,324,400 | 53.80 | 53.80 | 53.07 | 53.45 | 00:00:00 | | 2011-05-04 | 8,919,300 | 54.75 | 55.20 | 54.01 | 54.05 | 00:00:00 | | 2011-05-05 | 5,035,500 | 54.34 | 54.57 | 53.55 | 53.98 | 00:00:00 | | 2011-05-06 | 5,411,100 | 53.90 | 54.98 | 53.63 | 54.43 | 00:00:00 | | 2011-05-09 | 5,814,100 | 53.98 | 53.98 | 52.75 | 52.94 | 00:00:00 | | 2011-05-10 | 5,130,300 | 52.75 | 54.38 | 52.54 | 54.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
