|
 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 | | 2003-06-18 | 3,695,800 | 46.70 | 47.45 | 46.25 | 47.45 | 00:00:00 | | 2003-06-19 | 5,809,600 | 47.45 | 47.49 | 45.60 | 45.98 | 00:00:00 | | 2003-06-20 | 8,146,300 | 45.20 | 46.90 | 45.20 | 46.81 | 00:00:00 | | 2003-06-23 | 3,072,300 | 46.36 | 46.58 | 44.80 | 45.03 | 00:00:00 | | 2003-06-24 | 5,635,600 | 45.10 | 45.83 | 44.65 | 45.15 | 00:00:00 | | 2003-06-25 | 4,859,200 | 45.26 | 45.74 | 44.28 | 45.03 | 00:00:00 | | 2003-06-26 | 3,024,700 | 44.61 | 45.42 | 44.60 | 45.04 | 00:00:00 | | 2003-06-27 | 4,064,800 | 45.29 | 45.35 | 44.72 | 45.01 | 00:00:00 | | 2003-06-30 | 4,476,700 | 45.05 | 45.68 | 44.25 | 44.25 | 00:00:00 | | 2003-07-01 | 4,062,800 | 44.15 | 44.65 | 43.55 | 43.71 | 00:00:00 | | 2003-07-02 | 3,527,200 | 44.60 | 45.07 | 44.43 | 44.92 | 00:00:00 | | 2003-07-03 | 3,703,800 | 45.11 | 45.60 | 44.65 | 45.01 | 00:00:00 | | 2003-07-04 | 3,038,400 | 44.63 | 44.97 | 44.25 | 44.25 | 00:00:00 | | 2003-07-07 | 3,740,100 | 44.51 | 45.70 | 44.51 | 45.53 | 00:00:00 | | 2003-07-08 | 3,069,400 | 45.57 | 46.56 | 45.48 | 46.16 | 00:00:00 | | 2003-07-09 | 2,789,200 | 46.05 | 46.33 | 45.09 | 45.28 | 00:00:00 | | 2003-07-10 | 2,529,900 | 45.10 | 45.45 | 44.26 | 44.68 | 00:00:00 | | 2003-07-11 | 2,255,600 | 44.45 | 45.48 | 44.11 | 45.48 | 00:00:00 | | 2003-07-14 | 1,993,700 | 45.75 | 46.64 | 45.20 | 46.21 | 00:00:00 | | 2003-07-15 | 2,844,100 | 46.01 | 47.31 | 45.85 | 46.30 | 00:00:00 | | 2003-07-16 | 3,225,200 | 46.97 | 47.50 | 45.94 | 46.12 | 00:00:00 | | 2003-07-17 | 3,146,000 | 45.86 | 46.10 | 44.88 | 45.83 | 00:00:00 | | 2003-07-18 | 3,299,100 | 45.24 | 46.60 | 45.15 | 45.99 | 00:00:00 | | 2003-07-21 | 3,031,800 | 46.56 | 46.67 | 44.55 | 44.69 | 00:00:00 | | 2003-07-22 | 2,083,800 | 44.81 | 45.06 | 44.40 | 44.95 | 00:00:00 | | 2003-07-23 | 2,505,900 | 45.16 | 45.40 | 44.51 | 44.67 | 00:00:00 | | 2003-07-24 | 3,988,500 | 44.60 | 46.39 | 44.45 | 46.27 | 00:00:00 | | 2003-07-25 | 2,445,800 | 45.82 | 46.10 | 44.76 | 45.11 | 00:00:00 | | 2003-07-28 | 2,418,700 | 45.80 | 46.78 | 45.61 | 46.42 | 00:00:00 | | 2003-07-29 | 3,883,300 | 46.22 | 47.33 | 46.05 | 46.29 | 00:00:00 | | 2003-07-30 | 3,464,400 | 46.04 | 47.26 | 45.90 | 46.56 | 00:00:00 | | 2003-07-31 | 6,805,200 | 47.70 | 48.95 | 47.28 | 48.32 | 00:00:00 | | 2003-08-01 | 4,126,400 | 48.65 | 49.17 | 47.37 | 47.55 | 00:00:00 | | 2003-08-04 | 2,987,100 | 47.61 | 48.58 | 46.43 | 47.05 | 00:00:00 | | 2003-08-05 | 3,487,200 | 47.62 | 48.50 | 47.13 | 48.28 | 00:00:00 | | 2003-08-06 | 3,806,800 | 47.50 | 47.68 | 46.71 | 46.91 | 00:00:00 | | 2003-08-07 | 3,293,700 | 47.45 | 47.68 | 46.08 | 46.61 | 00:00:00 | | 2003-08-08 | 2,517,400 | 46.98 | 47.48 | 46.42 | 46.76 | 00:00:00 | | 2003-08-11 | 1,628,700 | 46.99 | 47.48 | 46.72 | 47.01 | 00:00:00 | | 2003-08-12 | 2,553,200 | 47.26 | 48.09 | 46.86 | 47.77 | 00:00:00 | | 2003-08-13 | 3,332,500 | 48.20 | 48.39 | 46.91 | 47.29 | 00:00:00 | | 2003-08-14 | 3,002,000 | 47.40 | 48.70 | 46.80 | 48.69 | 00:00:00 | | 2003-08-15 | 2,239,500 | 48.69 | 49.49 | 48.48 | 48.69 | 00:00:00 | | 2003-08-18 | 1,487,600 | 49.00 | 49.25 | 48.41 | 49.20 | 00:00:00 | | 2003-08-19 | 2,474,200 | 49.35 | 49.47 | 48.33 | 48.92 | 00:00:00 | | 2003-08-20 | 2,696,300 | 48.80 | 48.80 | 47.51 | 47.93 | 00:00:00 | | 2003-08-21 | 4,686,300 | 47.94 | 48.12 | 46.85 | 47.03 | 00:00:00 | | 2003-08-22 | 3,792,300 | 46.70 | 47.04 | 46.22 | 46.60 | 00:00:00 | | 2003-08-25 | 2,433,900 | 46.43 | 46.49 | 45.82 | 45.92 | 00:00:00 | | 2003-08-26 | 4,859,600 | 45.92 | 46.37 | 44.74 | 44.84 | 00:00:00 | | 2003-08-27 | 7,343,200 | 45.21 | 45.75 | 44.89 | 45.47 | 00:00:00 | | 2003-08-28 | 3,825,300 | 45.65 | 46.89 | 45.30 | 46.34 | 00:00:00 | | 2003-08-29 | 3,565,900 | 46.68 | 46.89 | 45.33 | 45.38 | 00:00:00 | | 2003-09-01 | 1,917,100 | 45.65 | 46.70 | 45.65 | 46.03 | 00:00:00 | | 2003-09-02 | 2,853,900 | 46.26 | 46.50 | 45.80 | 46.00 | 00:00:00 | | 2003-09-03 | 5,314,200 | 46.50 | 47.68 | 46.11 | 46.91 | 00:00:00 | | 2003-09-04 | 3,452,100 | 46.87 | 47.10 | 45.70 | 46.13 | 00:00:00 | | 2003-09-05 | 3,254,100 | 46.20 | 46.52 | 45.37 | 45.80 | 00:00:00 | | 2003-09-08 | 2,764,400 | 45.70 | 46.45 | 45.55 | 46.00 | 00:00:00 | | 2003-09-09 | 3,342,400 | 46.33 | 46.33 | 45.20 | 45.28 | 00:00:00 | | 2003-09-10 | 3,229,700 | 45.12 | 45.28 | 44.25 | 44.62 | 00:00:00 | | 2003-09-11 | 2,840,000 | 44.60 | 45.28 | 44.20 | 44.81 | 00:00:00 | | 2003-09-12 | 5,026,100 | 45.00 | 45.40 | 43.91 | 44.34 | 00:00:00 | | 2003-09-15 | 2,813,400 | 44.58 | 45.26 | 44.31 | 44.91 | 00:00:00 | | 2003-09-16 | 3,779,400 | 45.22 | 46.22 | 44.95 | 46.15 | 00:00:00 | | 2003-09-17 | 3,826,000 | 46.49 | 46.98 | 45.85 | 45.85 | 00:00:00 | | 2003-09-18 | 3,945,600 | 45.86 | 46.49 | 45.31 | 46.49 | 00:00:00 | | 2003-09-19 | 4,859,900 | 46.50 | 46.84 | 45.45 | 45.60 | 00:00:00 | | 2003-09-22 | 5,133,300 | 45.10 | 45.23 | 43.65 | 44.66 | 00:00:00 | | 2003-09-23 | 5,236,800 | 44.90 | 44.97 | 43.60 | 44.64 | 00:00:00 | | 2003-09-24 | 4,790,400 | 45.01 | 45.85 | 44.68 | 44.75 | 00:00:00 | | 2003-09-25 | 5,037,100 | 44.12 | 44.30 | 43.33 | 43.89 | 00:00:00 | | 2003-09-26 | 4,275,800 | 43.48 | 44.15 | 42.72 | 43.95 | 00:00:00 | | 2003-09-29 | 4,269,000 | 43.69 | 44.20 | 42.42 | 42.92 | 00:00:00 | | 2003-09-30 | 6,238,700 | 42.85 | 43.25 | 41.35 | 42.10 | 00:00:00 | | 2003-10-01 | 5,095,000 | 42.21 | 43.39 | 41.82 | 43.39 | 00:00:00 | | 2003-10-02 | 6,240,600 | 43.90 | 44.50 | 43.79 | 43.85 | 00:00:00 | | 2003-10-03 | 4,606,600 | 44.03 | 45.66 | 44.00 | 45.51 | 00:00:00 | | 2003-10-06 | 2,658,900 | 45.25 | 45.95 | 45.22 | 45.45 | 00:00:00 | | 2003-10-07 | 3,625,000 | 45.57 | 45.58 | 44.28 | 44.70 | 00:00:00 | | 2003-10-08 | 3,222,000 | 44.50 | 45.30 | 44.35 | 44.43 | 00:00:00 | | 2003-10-09 | 3,319,800 | 44.55 | 45.80 | 44.15 | 45.70 | 00:00:00 | | 2003-10-10 | 2,192,200 | 45.83 | 46.19 | 45.10 | 45.51 | 00:00:00 | | 2003-10-13 | 2,588,300 | 45.57 | 46.59 | 45.51 | 46.38 | 00:00:00 | | 2003-10-14 | 2,685,900 | 46.67 | 46.70 | 45.73 | 46.13 | 00:00:00 | | 2003-10-15 | 4,196,600 | 46.50 | 46.98 | 45.71 | 45.81 | 00:00:00 | | 2003-10-16 | 3,056,600 | 45.55 | 46.58 | 45.50 | 45.77 | 00:00:00 | | 2003-10-17 | 3,948,100 | 46.00 | 46.30 | 44.81 | 45.20 | 00:00:00 | | 2003-10-20 | 2,978,000 | 44.91 | 45.75 | 44.66 | 45.32 | 00:00:00 | | 2003-10-21 | 2,857,100 | 45.67 | 45.91 | 44.68 | 44.85 | 00:00:00 | | 2003-10-22 | 3,899,700 | 44.57 | 45.13 | 43.81 | 43.85 | 00:00:00 | | 2003-10-23 | 3,245,600 | 43.45 | 43.95 | 43.20 | 43.50 | 00:00:00 | | 2003-10-24 | 2,262,300 | 43.71 | 43.87 | 43.00 | 43.34 | 00:00:00 | | 2003-10-27 | 3,295,600 | 43.55 | 44.58 | 43.33 | 44.16 | 00:00:00 | | 2003-10-28 | 3,327,100 | 44.41 | 45.33 | 44.41 | 44.83 | 00:00:00 | | 2003-10-29 | 2,651,000 | 45.47 | 45.50 | 44.87 | 44.95 | 00:00:00 | | 2003-10-30 | 4,352,700 | 44.85 | 46.29 | 44.85 | 45.56 | 00:00:00 | | 2003-10-31 | 3,977,500 | 45.29 | 45.51 | 44.61 | 45.20 | 00:00:00 | | 2003-11-03 | 4,356,100 | 45.34 | 46.78 | 45.18 | 46.70 | 00:00:00 | | 2003-11-04 | 3,878,700 | 46.60 | 46.92 | 46.16 | 46.73 | 00:00:00 | | 2003-11-05 | 5,845,600 | 46.65 | 47.23 | 45.62 | 46.12 | 00:00:00 | | 2003-11-06 | 4,124,200 | 46.49 | 47.26 | 45.75 | 46.60 | 00:00:00 | | 2003-11-07 | 4,480,300 | 47.00 | 47.51 | 46.52 | 46.76 | 00:00:00 | | 2003-11-10 | 3,099,000 | 46.17 | 46.83 | 45.99 | 45.99 | 00:00:00 | | 2003-11-11 | 2,270,600 | 45.87 | 45.92 | 45.45 | 45.90 | 00:00:00 | | 2003-11-12 | 3,438,200 | 45.72 | 46.51 | 45.72 | 46.46 | 00:00:00 | | 2003-11-13 | 3,823,400 | 47.07 | 47.27 | 46.10 | 46.26 | 00:00:00 | | 2003-11-14 | 3,459,800 | 46.04 | 47.30 | 46.00 | 46.73 | 00:00:00 | | 2003-11-17 | 4,013,900 | 46.00 | 46.24 | 45.03 | 45.14 | 00:00:00 | | 2003-11-18 | 3,055,100 | 45.30 | 45.52 | 44.68 | 44.99 | 00:00:00 | | 2003-11-19 | 5,252,500 | 44.35 | 45.12 | 43.80 | 44.92 | 00:00:00 | | 2003-11-20 | 4,391,100 | 45.30 | 45.30 | 44.15 | 44.86 | 00:00:00 | | 2003-11-21 | 3,114,300 | 44.92 | 45.50 | 44.48 | 45.45 | 00:00:00 | | 2003-11-24 | 3,417,300 | 45.60 | 46.45 | 45.56 | 46.18 | 00:00:00 | | 2003-11-25 | 3,870,200 | 46.29 | 47.00 | 46.29 | 46.31 | 00:00:00 | | 2003-11-26 | 3,980,500 | 46.28 | 47.14 | 46.14 | 46.46 | 00:00:00 | | 2003-11-27 | 2,239,100 | 46.50 | 47.00 | 46.30 | 46.88 | 00:00:00 | | 2003-11-28 | 9,083,800 | 47.10 | 47.38 | 46.22 | 47.00 | 00:00:00 | | 2003-12-01 | 4,546,200 | 47.53 | 48.30 | 47.00 | 48.08 | 00:00:00 | | 2003-12-02 | 4,206,700 | 48.40 | 48.61 | 47.62 | 47.90 | 00:00:00 | | 2003-12-03 | 5,629,100 | 47.89 | 49.10 | 47.63 | 48.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
