|
 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 | | 2011-05-10 | 5,130,300 | 52.75 | 54.38 | 52.54 | 54.13 | 00:00:00 | | 2011-05-11 | 4,810,200 | 54.23 | 54.98 | 53.90 | 54.62 | 00:00:00 | | 2011-05-12 | 5,521,500 | 53.77 | 54.59 | 53.71 | 54.14 | 00:00:00 | | 2011-05-13 | 4,544,700 | 54.41 | 54.90 | 53.32 | 53.62 | 00:00:00 | | 2011-05-16 | 4,683,400 | 52.82 | 53.37 | 52.17 | 53.08 | 00:00:00 | | 2011-05-17 | 5,052,800 | 53.33 | 53.98 | 52.75 | 52.83 | 00:00:00 | | 2011-05-18 | 3,735,200 | 53.75 | 53.81 | 53.09 | 53.40 | 00:00:00 | | 2011-05-19 | 5,885,900 | 53.74 | 54.75 | 53.10 | 54.34 | 00:00:00 | | 2011-05-20 | 22,773,800 | 52.70 | 53.28 | 51.95 | 52.32 | 00:00:00 | | 2011-05-23 | 19,798,400 | 51.40 | 51.82 | 51.15 | 51.37 | 00:00:00 | | 2011-05-24 | 4,077,400 | 51.50 | 51.86 | 51.20 | 51.32 | 00:00:00 | | 2011-05-25 | 4,421,200 | 51.00 | 52.64 | 50.70 | 52.47 | 00:00:00 | | 2011-05-26 | 4,616,100 | 52.65 | 53.36 | 52.00 | 52.30 | 00:00:00 | | 2011-05-27 | 6,172,300 | 53.55 | 53.89 | 52.76 | 53.50 | 00:00:00 | | 2011-05-30 | 1,694,000 | 53.41 | 53.70 | 53.00 | 53.21 | 00:00:00 | | 2011-05-31 | 5,202,600 | 53.70 | 54.64 | 53.70 | 54.22 | 00:00:00 | | 2011-06-01 | 3,989,400 | 54.69 | 54.69 | 53.71 | 53.80 | 00:00:00 | | 2011-06-02 | 3,597,000 | 53.22 | 53.40 | 52.41 | 52.41 | 00:00:00 | | 2011-06-03 | 4,456,300 | 52.75 | 53.70 | 51.93 | 53.55 | 00:00:00 | | 2011-06-06 | 3,364,900 | 53.17 | 53.40 | 52.27 | 52.50 | 00:00:00 | | 2011-06-07 | 2,450,100 | 52.40 | 53.04 | 52.24 | 52.64 | 00:00:00 | | 2011-06-08 | 3,001,900 | 52.40 | 52.77 | 51.88 | 52.21 | 00:00:00 | | 2011-06-09 | 3,677,700 | 52.16 | 52.66 | 51.52 | 52.35 | 00:00:00 | | 2011-06-10 | 3,617,600 | 52.46 | 52.88 | 51.39 | 51.61 | 00:00:00 | | 2011-06-13 | 2,052,800 | 51.58 | 52.03 | 51.33 | 51.41 | 00:00:00 | | 2011-06-14 | 3,443,900 | 52.08 | 52.97 | 51.77 | 52.61 | 00:00:00 | | 2011-06-15 | 4,633,500 | 51.86 | 51.97 | 51.11 | 51.30 | 00:00:00 | | 2011-06-16 | 7,512,200 | 50.69 | 51.27 | 49.67 | 51.11 | 00:00:00 | | 2011-06-17 | 10,491,300 | 50.75 | 52.55 | 50.43 | 52.20 | 00:00:00 | | 2011-06-20 | 3,908,100 | 51.05 | 51.79 | 50.84 | 51.75 | 00:00:00 | | 2011-06-21 | 4,081,200 | 52.01 | 53.25 | 51.97 | 53.08 | 00:00:00 | | 2011-06-22 | 4,073,200 | 53.50 | 53.70 | 52.89 | 53.34 | 00:00:00 | | 2011-06-23 | 6,840,100 | 53.06 | 53.09 | 50.95 | 51.28 | 00:00:00 | | 2011-06-24 | 7,785,900 | 52.40 | 52.62 | 49.92 | 50.19 | 00:00:00 | | 2011-06-27 | 5,829,700 | 49.75 | 50.58 | 49.36 | 50.16 | 00:00:00 | | 2011-06-28 | 6,070,100 | 50.46 | 51.50 | 50.21 | 51.13 | 00:00:00 | | 2011-06-29 | 6,281,800 | 51.69 | 52.95 | 51.52 | 52.00 | 00:00:00 | | 2011-06-30 | 4,514,400 | 52.34 | 53.35 | 52.08 | 53.23 | 00:00:00 | | 2011-07-01 | 5,673,800 | 53.34 | 54.98 | 53.13 | 54.54 | 00:00:00 | | 2011-07-04 | 3,355,800 | 54.61 | 54.70 | 53.51 | 53.95 | 00:00:00 | | 2011-07-05 | 2,999,800 | 53.74 | 53.86 | 53.14 | 53.25 | 00:00:00 | | 2011-07-06 | 5,158,200 | 52.97 | 53.14 | 51.92 | 52.50 | 00:00:00 | | 2011-07-07 | 6,376,900 | 52.97 | 53.44 | 51.73 | 51.82 | 00:00:00 | | 2011-07-08 | 10,613,400 | 52.10 | 52.29 | 49.60 | 49.82 | 00:00:00 | | 2011-07-11 | 15,362,300 | 49.19 | 49.30 | 45.81 | 46.46 | 00:00:00 | | 2011-07-12 | 15,853,000 | 45.50 | 47.49 | 43.86 | 46.94 | 00:00:00 | | 2011-07-13 | 9,560,100 | 46.81 | 47.72 | 45.53 | 46.51 | 00:00:00 | | 2011-07-14 | 6,655,100 | 45.86 | 46.78 | 45.43 | 46.05 | 00:00:00 | | 2011-07-15 | 8,550,700 | 45.40 | 46.06 | 44.71 | 45.28 | 00:00:00 | | 2011-07-18 | 7,042,600 | 44.97 | 45.12 | 43.42 | 43.63 | 00:00:00 | | 2011-07-19 | 7,237,700 | 44.29 | 45.59 | 43.89 | 44.90 | 00:00:00 | | 2011-07-20 | 8,661,300 | 45.80 | 47.16 | 45.60 | 46.96 | 00:00:00 | | 2011-07-21 | 14,711,900 | 46.94 | 49.69 | 45.31 | 48.92 | 00:00:00 | | 2011-07-22 | 9,396,100 | 50.35 | 50.76 | 47.90 | 48.81 | 00:00:00 | | 2011-07-25 | 7,690,800 | 48.10 | 48.15 | 46.43 | 46.70 | 00:00:00 | | 2011-07-26 | 4,619,300 | 46.93 | 47.43 | 45.94 | 46.60 | 00:00:00 | | 2011-07-27 | 6,001,600 | 45.75 | 46.00 | 45.01 | 45.83 | 00:00:00 | | 2011-07-28 | 6,558,800 | 45.11 | 46.61 | 44.92 | 46.40 | 00:00:00 | | 2011-07-29 | 6,694,500 | 45.47 | 45.94 | 44.62 | 45.47 | 00:00:00 | | 2011-08-01 | 7,752,000 | 46.51 | 46.75 | 43.55 | 43.67 | 00:00:00 | | 2011-08-02 | 9,167,800 | 43.19 | 44.35 | 42.50 | 42.60 | 00:00:00 | | 2011-08-03 | 10,345,600 | 42.00 | 43.37 | 41.56 | 41.81 | 00:00:00 | | 2011-08-04 | 11,464,600 | 42.94 | 43.22 | 40.05 | 40.62 | 00:00:00 | | 2011-08-05 | 14,335,600 | 39.12 | 42.37 | 39.00 | 40.62 | 00:00:00 | | 2011-08-08 | 13,998,900 | 42.50 | 43.44 | 39.31 | 39.31 | 00:00:00 | | 2011-08-09 | 13,606,800 | 39.49 | 40.88 | 37.39 | 39.33 | 00:00:00 | | 2011-08-10 | 24,099,000 | 40.38 | 40.44 | 33.80 | 35.61 | 00:00:00 | | 2011-08-11 | 23,509,200 | 36.75 | 37.00 | 32.92 | 35.72 | 00:00:00 | | 2011-08-12 | 9,190,800 | 36.48 | 38.00 | 34.11 | 37.22 | 00:00:00 | | 2011-08-15 | 4,357,000 | 38.00 | 38.64 | 36.53 | 37.53 | 00:00:00 | | 2011-08-16 | 5,109,200 | 37.10 | 37.50 | 36.17 | 37.50 | 00:00:00 | | 2011-08-17 | 5,507,500 | 37.00 | 37.36 | 36.25 | 36.69 | 00:00:00 | | 2011-08-18 | 8,371,300 | 36.00 | 36.20 | 33.45 | 34.21 | 00:00:00 | | 2011-08-19 | 11,472,400 | 33.93 | 34.44 | 32.50 | 32.75 | 00:00:00 | | 2011-08-22 | 4,752,300 | 32.50 | 33.59 | 32.10 | 32.72 | 00:00:00 | | 2011-08-23 | 3,579,100 | 33.53 | 33.74 | 32.51 | 32.97 | 00:00:00 | | 2011-08-24 | 4,626,000 | 33.42 | 33.76 | 32.53 | 33.44 | 00:00:00 | | 2011-08-25 | 6,700,800 | 33.82 | 35.52 | 33.75 | 34.36 | 00:00:00 | | 2011-08-26 | 4,226,900 | 34.48 | 35.12 | 32.92 | 33.56 | 00:00:00 | | 2011-08-29 | 3,070,900 | 34.28 | 34.81 | 33.60 | 34.40 | 00:00:00 | | 2011-08-30 | 3,754,900 | 35.50 | 35.64 | 34.06 | 34.74 | 00:00:00 | | 2011-08-31 | 4,619,500 | 35.31 | 35.87 | 34.69 | 35.87 | 00:00:00 | | 2011-09-01 | 3,529,500 | 36.10 | 36.25 | 34.75 | 35.65 | 00:00:00 | | 2011-09-02 | 4,265,300 | 34.90 | 34.94 | 33.01 | 33.42 | 00:00:00 | | 2011-09-05 | 6,623,000 | 32.42 | 32.42 | 30.75 | 31.30 | 00:00:00 | | 2011-09-06 | 7,960,800 | 31.01 | 31.75 | 29.26 | 29.66 | 00:00:00 | | 2011-09-07 | 5,968,200 | 30.41 | 31.80 | 29.85 | 31.64 | 00:00:00 | | 2011-09-08 | 5,308,900 | 32.35 | 33.49 | 31.67 | 32.23 | 00:00:00 | | 2011-09-09 | 6,770,100 | 32.01 | 32.10 | 29.73 | 29.80 | 00:00:00 | | 2011-09-12 | 14,531,500 | 27.50 | 27.50 | 25.41 | 26.12 | 00:00:00 | | 2011-09-13 | 20,456,600 | 27.34 | 28.00 | 23.05 | 28.00 | 00:00:00 | | 2011-09-14 | 17,411,100 | 26.50 | 28.20 | 25.25 | 26.90 | 00:00:00 | | 2011-09-15 | 13,808,400 | 27.15 | 32.85 | 26.34 | 30.50 | 00:00:00 | | 2011-09-16 | 17,020,600 | 31.84 | 31.98 | 27.71 | 28.19 | 00:00:00 | | 2011-09-19 | 7,541,200 | 27.00 | 27.85 | 26.40 | 26.65 | 00:00:00 | | 2011-09-20 | 11,477,500 | 26.00 | 26.61 | 24.70 | 24.92 | 00:00:00 | | 2011-09-21 | 15,409,200 | 24.10 | 25.65 | 23.00 | 24.45 | 00:00:00 | | 2011-09-22 | 11,579,000 | 23.50 | 24.16 | 23.05 | 23.06 | 00:00:00 | | 2011-09-23 | 13,854,800 | 23.83 | 25.79 | 22.72 | 25.32 | 00:00:00 | | 2011-09-26 | 12,443,600 | 24.42 | 27.59 | 24.00 | 26.33 | 00:00:00 | | 2011-09-27 | 12,574,900 | 28.59 | 30.58 | 28.01 | 30.05 | 00:00:00 | | 2011-09-28 | 10,629,700 | 29.17 | 31.69 | 28.35 | 29.66 | 00:00:00 | | 2011-09-29 | 8,969,600 | 29.51 | 32.00 | 29.20 | 31.60 | 00:00:00 | | 2011-09-30 | 8,063,600 | 31.15 | 32.00 | 29.01 | 30.05 | 00:00:00 | | 2011-10-03 | 5,714,200 | 28.75 | 28.95 | 27.06 | 28.66 | 00:00:00 | | 2011-10-04 | 7,093,800 | 27.67 | 27.95 | 26.41 | 27.18 | 00:00:00 | | 2011-10-05 | 7,638,400 | 29.11 | 29.54 | 28.56 | 29.49 | 00:00:00 | | 2011-10-06 | 10,730,900 | 30.90 | 32.03 | 30.10 | 32.03 | 00:00:00 | | 2011-10-07 | 10,643,100 | 31.99 | 33.16 | 31.05 | 31.55 | 00:00:00 | | 2011-10-10 | 7,938,300 | 32.00 | 32.74 | 30.36 | 32.49 | 00:00:00 | | 2011-10-11 | 6,939,000 | 32.78 | 33.44 | 32.50 | 33.44 | 00:00:00 | | 2011-10-12 | 10,713,400 | 33.46 | 36.40 | 32.67 | 35.35 | 00:00:00 | | 2011-10-13 | 12,885,500 | 35.24 | 36.25 | 32.12 | 33.35 | 00:00:00 | | 2011-10-14 | 7,541,700 | 33.17 | 33.33 | 31.36 | 32.25 | 00:00:00 | | 2011-10-17 | 5,847,100 | 32.29 | 33.00 | 30.50 | 31.05 | 00:00:00 | | 2011-10-18 | 8,894,500 | 30.00 | 30.00 | 28.75 | 29.93 | 00:00:00 | | 2011-10-19 | 7,759,800 | 30.70 | 32.20 | 30.39 | 31.77 | 00:00:00 | | 2011-10-20 | 8,248,200 | 31.11 | 32.00 | 29.68 | 29.92 | 00:00:00 | | 2011-10-21 | 6,081,700 | 30.58 | 32.04 | 30.43 | 31.78 | 00:00:00 | | 2011-10-24 | 6,134,200 | 32.50 | 33.90 | 31.00 | 32.00 | 00:00:00 | | 2011-10-25 | 5,835,300 | 31.51 | 32.00 | 30.33 | 30.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
