|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-25 | 5,835,300 | 31.51 | 32.00 | 30.33 | 30.80 | 00:00:00 | | 2011-10-26 | 6,274,900 | 30.60 | 31.72 | 29.52 | 30.05 | 00:00:00 | | 2011-10-27 | 17,219,100 | 34.85 | 35.99 | 32.01 | 35.13 | 00:00:00 | | 2011-10-28 | 11,436,600 | 35.50 | 37.15 | 35.28 | 36.35 | 00:00:00 | | 2011-10-31 | 8,579,900 | 34.56 | 35.15 | 32.85 | 32.85 | 00:00:00 | | 2011-11-01 | 12,784,300 | 30.10 | 30.75 | 28.16 | 28.56 | 00:00:00 | | 2011-11-02 | 8,316,300 | 29.63 | 30.65 | 28.81 | 29.68 | 00:00:00 | | 2011-11-03 | 14,088,000 | 28.08 | 33.00 | 27.70 | 31.92 | 00:00:00 | | 2011-11-04 | 8,939,000 | 33.65 | 33.97 | 30.35 | 30.88 | 00:00:00 | | 2011-11-07 | 6,005,900 | 30.08 | 31.71 | 29.21 | 30.77 | 00:00:00 | | 2011-11-08 | 5,195,500 | 30.80 | 32.50 | 30.74 | 31.32 | 00:00:00 | | 2011-11-09 | 6,320,500 | 32.40 | 32.52 | 29.82 | 30.68 | 00:00:00 | | 2011-11-10 | 5,504,700 | 29.27 | 32.17 | 29.10 | 30.51 | 00:00:00 | | 2011-11-11 | 5,176,800 | 30.79 | 32.59 | 30.65 | 32.24 | 00:00:00 | | 2011-11-14 | 5,097,700 | 33.19 | 33.68 | 31.22 | 31.82 | 00:00:00 | | 2011-11-15 | 6,819,000 | 31.40 | 31.47 | 29.63 | 29.98 | 00:00:00 | | 2011-11-16 | 5,465,900 | 29.72 | 30.64 | 29.51 | 29.86 | 00:00:00 | | 2011-11-17 | 6,189,900 | 29.50 | 29.66 | 28.49 | 28.49 | 00:00:00 | | 2011-11-18 | 4,895,400 | 28.48 | 28.94 | 27.82 | 28.07 | 00:00:00 | | 2011-11-21 | 5,700,200 | 27.87 | 28.00 | 26.33 | 26.85 | 00:00:00 | | 2011-11-22 | 5,522,000 | 27.25 | 27.60 | 25.35 | 25.53 | 00:00:00 | | 2011-11-23 | 5,790,000 | 25.01 | 25.71 | 24.80 | 24.80 | 00:00:00 | | 2011-11-24 | 5,760,000 | 25.66 | 26.42 | 25.18 | 25.62 | 00:00:00 | | 2011-11-25 | 4,329,800 | 25.75 | 26.18 | 25.04 | 25.85 | 00:00:00 | | 2011-11-28 | 8,063,600 | 26.87 | 29.06 | 26.48 | 28.52 | 00:00:00 | | 2011-11-29 | 6,547,600 | 28.42 | 29.01 | 27.18 | 28.17 | 00:00:00 | | 2011-11-30 | 11,533,100 | 27.14 | 30.24 | 27.08 | 29.47 | 00:00:00 | | 2011-12-01 | 5,550,600 | 29.70 | 29.88 | 28.57 | 28.88 | 00:00:00 | | 2011-12-02 | 13,840,500 | 29.59 | 32.54 | 29.50 | 31.60 | 00:00:00 | | 2011-12-05 | 8,063,300 | 32.79 | 33.78 | 32.49 | 33.15 | 00:00:00 | | 2011-12-06 | 7,027,200 | 32.66 | 33.66 | 31.93 | 33.04 | 00:00:00 | | 2011-12-07 | 7,055,700 | 34.00 | 34.50 | 31.70 | 32.99 | 00:00:00 | | 2011-12-08 | 9,673,900 | 33.69 | 34.29 | 30.83 | 31.11 | 00:00:00 | | 2011-12-09 | 8,578,400 | 30.16 | 33.07 | 29.60 | 32.51 | 00:00:00 | | 2011-12-12 | 6,159,900 | 32.28 | 33.29 | 30.75 | 30.86 | 00:00:00 | | 2011-12-13 | 6,047,100 | 30.89 | 31.00 | 29.41 | 30.08 | 00:00:00 | | 2011-12-14 | 6,948,400 | 29.63 | 30.10 | 27.81 | 27.87 | 00:00:00 | | 2011-12-15 | 7,023,200 | 28.14 | 28.63 | 27.60 | 27.92 | 00:00:00 | | 2011-12-16 | 7,532,100 | 28.25 | 28.56 | 27.50 | 27.75 | 00:00:00 | | 2011-12-19 | 4,357,900 | 27.50 | 29.40 | 27.42 | 28.42 | 00:00:00 | | 2011-12-20 | 6,144,500 | 28.67 | 30.65 | 28.35 | 30.14 | 00:00:00 | | 2011-12-21 | 8,492,600 | 31.15 | 31.80 | 29.25 | 29.25 | 00:00:00 | | 2011-12-22 | 3,776,700 | 29.60 | 30.46 | 29.55 | 30.24 | 00:00:00 | | 2011-12-23 | 2,556,000 | 30.87 | 30.90 | 29.75 | 30.30 | 00:00:00 | | 2011-12-27 | 1,556,000 | 30.60 | 30.70 | 29.90 | 29.95 | 00:00:00 | | 2011-12-28 | 2,220,300 | 30.25 | 30.38 | 29.45 | 29.45 | 00:00:00 | | 2011-12-29 | 2,528,400 | 29.41 | 30.33 | 29.15 | 30.33 | 00:00:00 | | 2011-12-30 | 2,262,700 | 30.70 | 30.70 | 30.00 | 30.35 | 00:00:00 | | 2012-01-02 | 2,454,400 | 30.45 | 31.29 | 30.24 | 31.29 | 00:00:00 | | 2012-01-03 | 3,984,000 | 31.60 | 31.60 | 30.41 | 31.33 | 00:00:00 | | 2012-01-04 | 3,604,300 | 30.94 | 31.44 | 30.45 | 30.65 | 00:00:00 | | 2012-01-05 | 5,707,800 | 30.75 | 30.80 | 28.72 | 29.00 | 00:00:00 | | 2012-01-06 | 4,327,300 | 29.12 | 29.27 | 28.26 | 28.45 | 00:00:00 | | 2012-01-09 | 4,489,700 | 28.60 | 29.06 | 27.51 | 27.90 | 00:00:00 | | 2012-01-10 | 5,036,000 | 28.28 | 29.70 | 28.20 | 29.58 | 00:00:00 | | 2012-01-11 | 5,018,400 | 29.83 | 30.55 | 29.51 | 30.00 | 00:00:00 | | 2012-01-12 | 8,569,000 | 30.52 | 32.48 | 30.21 | 31.01 | 00:00:00 | | 2012-01-13 | 8,405,200 | 31.94 | 32.69 | 31.20 | 31.79 | 00:00:00 | | 2012-01-16 | 4,479,500 | 30.96 | 32.58 | 30.55 | 32.31 | 00:00:00 | | 2012-01-17 | 7,077,700 | 33.10 | 33.87 | 32.15 | 32.49 | 00:00:00 | | 2012-01-18 | 7,340,700 | 33.00 | 33.37 | 31.82 | 32.06 | 00:00:00 | | 2012-01-19 | 14,415,200 | 32.99 | 35.04 | 32.50 | 34.70 | 00:00:00 | | 2012-01-20 | 11,530,800 | 34.88 | 35.94 | 34.15 | 35.33 | 00:00:00 | | 2012-01-23 | 8,965,100 | 35.88 | 36.60 | 35.42 | 36.05 | 00:00:00 | | 2012-01-24 | 7,974,000 | 35.94 | 36.12 | 34.89 | 35.39 | 00:00:00 | | 2012-01-25 | 6,690,200 | 35.59 | 36.08 | 34.16 | 35.79 | 00:00:00 | | 2012-01-26 | 6,363,900 | 36.24 | 36.58 | 35.81 | 35.81 | 00:00:00 | | 2012-01-27 | 6,493,600 | 35.00 | 35.09 | 34.17 | 34.64 | 00:00:00 | | 2012-01-30 | 9,262,300 | 33.88 | 33.88 | 32.10 | 32.17 | 00:00:00 | | 2012-01-31 | 5,951,800 | 33.10 | 33.49 | 32.30 | 32.37 | 00:00:00 | | 2012-02-01 | 6,637,800 | 32.49 | 33.99 | 32.48 | 33.85 | 00:00:00 | | 2012-02-02 | 4,733,700 | 34.22 | 34.48 | 33.35 | 34.10 | 00:00:00 | | 2012-02-03 | 6,988,000 | 34.30 | 35.42 | 33.90 | 35.20 | 00:00:00 | | 2012-02-06 | 4,354,900 | 34.81 | 35.20 | 34.06 | 34.99 | 00:00:00 | | 2012-02-07 | 4,215,600 | 35.25 | 35.89 | 34.80 | 35.74 | 00:00:00 | | 2012-02-08 | 7,493,000 | 36.44 | 37.10 | 36.07 | 36.15 | 00:00:00 | | 2012-02-09 | 5,640,900 | 36.19 | 37.26 | 36.19 | 36.54 | 00:00:00 | | 2012-02-10 | 6,427,800 | 35.78 | 36.53 | 34.80 | 35.05 | 00:00:00 | | 2012-02-13 | 6,490,600 | 35.70 | 35.89 | 33.78 | 34.33 | 00:00:00 | | 2012-02-14 | 7,816,900 | 33.62 | 34.22 | 32.79 | 33.51 | 00:00:00 | | 2012-02-15 | 12,365,000 | 35.00 | 36.10 | 34.41 | 34.88 | 00:00:00 | | 2012-02-16 | 8,966,000 | 34.28 | 36.03 | 33.90 | 35.85 | 00:00:00 | | 2012-02-17 | 8,661,500 | 36.85 | 37.12 | 36.35 | 36.88 | 00:00:00 | | 2012-02-20 | 6,211,800 | 37.40 | 37.86 | 36.53 | 37.17 | 00:00:00 | | 2012-02-21 | 6,361,200 | 37.35 | 38.08 | 36.75 | 37.46 | 00:00:00 | | 2012-02-22 | 6,638,600 | 37.76 | 38.00 | 36.33 | 36.40 | 00:00:00 | | 2012-02-23 | 5,815,500 | 36.09 | 37.20 | 35.63 | 36.30 | 00:00:00 | | 2012-02-24 | 4,955,400 | 36.72 | 37.26 | 36.36 | 36.92 | 00:00:00 | | 2012-02-27 | 4,843,300 | 36.80 | 36.88 | 35.81 | 36.59 | 00:00:00 | | 2012-02-28 | 5,641,600 | 36.80 | 37.26 | 36.01 | 36.62 | 00:00:00 | | 2012-02-29 | 7,444,800 | 36.88 | 37.79 | 36.52 | 36.63 | 00:00:00 | | 2012-03-01 | 6,503,900 | 36.50 | 37.58 | 36.01 | 37.35 | 00:00:00 | | 2012-03-02 | 5,772,800 | 37.60 | 38.46 | 37.58 | 37.92 | 00:00:00 | | 2012-03-05 | 4,984,900 | 37.53 | 37.85 | 37.01 | 37.40 | 00:00:00 | | 2012-03-06 | 9,580,900 | 37.19 | 37.29 | 35.00 | 35.00 | 00:00:00 | | 2012-03-07 | 5,848,100 | 35.00 | 35.86 | 34.98 | 35.67 | 00:00:00 | | 2012-03-08 | 8,399,800 | 36.49 | 37.38 | 36.21 | 37.00 | 00:00:00 | | 2012-03-09 | 5,915,100 | 37.42 | 37.60 | 36.78 | 36.94 | 00:00:00 | | 2012-03-12 | 5,210,400 | 36.58 | 37.17 | 36.23 | 36.58 | 00:00:00 | | 2012-03-13 | 5,516,700 | 36.88 | 37.50 | 36.85 | 37.42 | 00:00:00 | | 2012-03-14 | 9,956,000 | 37.94 | 38.94 | 37.86 | 38.48 | 00:00:00 | | 2012-03-15 | 6,645,300 | 38.64 | 39.06 | 38.14 | 38.94 | 00:00:00 | | 2012-03-16 | 7,960,400 | 38.78 | 39.48 | 38.70 | 39.00 | 00:00:00 | | 2012-03-19 | 4,323,600 | 38.96 | 39.25 | 38.61 | 39.06 | 00:00:00 | | 2012-03-20 | 4,511,300 | 38.91 | 38.99 | 37.99 | 38.33 | 00:00:00 | | 2012-03-21 | 4,699,200 | 38.58 | 38.96 | 37.44 | 38.00 | 00:00:00 | | 2012-03-23 | 5,633,100 | 37.05 | 37.88 | 36.65 | 37.46 | 00:00:00 | | 2012-03-26 | 4,660,900 | 37.99 | 38.01 | 36.66 | 37.58 | 00:00:00 | | 2012-03-27 | 5,211,400 | 37.96 | 38.49 | 37.15 | 37.38 | 00:00:00 | | 2012-03-28 | 5,176,200 | 37.20 | 37.52 | 36.75 | 36.90 | 00:00:00 | | 2012-03-29 | 6,922,700 | 36.70 | 37.33 | 35.60 | 35.69 | 00:00:00 | | 2012-03-30 | 7,251,500 | 36.10 | 36.42 | 34.89 | 35.58 | 00:00:00 | | 2012-04-02 | 6,670,700 | 35.78 | 36.00 | 34.36 | 35.70 | 00:00:00 | | 2012-04-03 | 5,889,000 | 35.87 | 36.15 | 34.63 | 34.70 | 00:00:00 | | 2012-04-04 | 10,627,600 | 34.01 | 34.38 | 32.84 | 33.19 | 00:00:00 | | 2012-04-05 | 8,663,300 | 33.49 | 33.74 | 32.06 | 32.88 | 00:00:00 | | 2012-04-10 | 9,574,900 | 31.95 | 32.70 | 30.88 | 31.00 | 00:00:00 | | 2012-04-11 | 8,821,500 | 30.80 | 32.45 | 30.75 | 31.25 | 00:00:00 | | 2012-04-12 | 8,397,000 | 31.84 | 32.08 | 30.81 | 32.08 | 00:00:00 | | 2012-04-13 | 8,590,700 | 32.00 | 32.26 | 30.25 | 30.40 | 00:00:00 | | 2012-04-16 | 12,517,000 | 30.20 | 30.31 | 28.68 | 29.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
