TR4DER - BNP PARIBAS-A- [BNP.PA] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	12,517,000	30.20	30.31	28.68	29.00	00:00:00
2012-04-17	10,574,300	29.00	31.17	28.86	30.99	00:00:00
2012-04-18	9,241,800	31.00	31.58	29.33	30.00	00:00:00
2012-04-19	11,966,900	30.24	30.73	28.50	28.56	00:00:00
2012-04-20	10,469,400	28.86	30.09	28.42	29.60	00:00:00
2012-04-23	7,827,400	29.03	29.26	28.15	28.40	00:00:00
2012-04-24	8,826,300	28.40	29.46	27.92	29.24	00:00:00
2012-04-25	12,196,700	29.61	31.50	29.50	30.88	00:00:00
2012-04-26	8,973,400	30.95	31.20	29.57	30.59	00:00:00
2012-04-27	7,310,800	29.56	31.49	29.28	31.05	00:00:00
2012-04-30	5,370,600	31.13	31.44	30.20	30.35	00:00:00
2012-05-02	7,806,500	31.00	31.15	29.59	30.05	00:00:00
2012-05-03	9,468,700	30.15	30.65	28.89	29.09	00:00:00
2012-05-04	10,360,900	28.91	30.07	28.21	28.99	00:00:00
2012-05-07	8,392,200	27.80	30.40	27.80	30.21	00:00:00
2012-05-08	8,113,700	29.54	30.24	28.83	29.07	00:00:00
2012-05-09	9,727,200	29.08	29.27	27.70	28.38	00:00:00
2012-05-10	9,340,000	28.82	29.44	28.00	29.05	00:00:00
2012-05-11	7,751,300	28.60	28.83	27.85	28.67	00:00:00
2012-05-14	7,734,100	27.91	27.99	27.28	27.62	00:00:00
2012-05-16	12,715,700	26.50	27.15	25.97	26.53	00:00:00
2012-05-17	9,153,200	26.50	26.70	25.41	25.48	00:00:00
2012-05-18	12,472,600	25.05	26.79	24.85	26.23	00:00:00
2012-05-21	8,215,100	26.06	26.70	25.67	26.28	00:00:00
2012-05-22	8,630,100	26.85	27.39	26.30	27.11	00:00:00
2012-05-23	7,168,400	26.65	26.81	26.10	26.24	00:00:00
2012-05-24	6,828,900	26.60	27.09	25.93	26.67	00:00:00
2012-05-25	6,048,400	26.79	27.27	26.36	26.58	00:00:00
2012-05-28	4,173,400	26.86	27.22	26.24	26.30	00:00:00
2012-05-29	5,560,900	26.58	26.69	25.76	26.27	00:00:00
2012-05-30	10,224,300	24.89	25.87	24.53	24.95	00:00:00
2012-05-31	11,291,500	25.10	25.73	24.99	25.73	00:00:00
2012-06-01	14,695,200	25.94	26.45	25.58	25.91	00:00:00
2012-06-05	9,487,500	27.11	27.72	27.00	27.42	00:00:00
2012-06-06	13,281,600	27.75	28.70	27.42	28.58	00:00:00
2012-06-07	11,096,200	28.75	29.25	28.55	29.00	00:00:00
2012-06-08	7,548,800	28.50	28.70	27.97	28.45	00:00:00
2012-06-11	10,537,700	29.94	29.97	27.87	27.99	00:00:00
2012-06-12	8,810,000	27.88	28.25	27.50	28.08	00:00:00
2012-06-13	7,666,000	28.10	28.48	27.74	28.01	00:00:00
2012-06-14	7,799,400	27.93	28.28	27.52	28.27	00:00:00
2012-06-15	15,940,600	28.49	29.48	28.48	29.48	00:00:00
2012-06-18	11,806,400	30.75	30.89	28.06	28.17	00:00:00
2012-06-19	7,446,400	28.26	29.01	27.53	28.93	00:00:00
2012-06-20	5,837,500	29.15	29.72	28.93	29.62	00:00:00
2012-06-21	8,269,300	29.44	30.29	28.98	29.21	00:00:00
2012-06-22	7,716,900	28.70	30.06	28.66	29.40	00:00:00
2012-06-25	7,465,700	29.15	29.34	27.59	27.78	00:00:00
2012-06-26	6,734,200	28.00	28.39	27.33	27.50	00:00:00
2012-06-27	4,734,800	27.61	28.39	27.40	28.35	00:00:00
2012-06-28	6,803,800	28.50	28.59	27.28	27.65	00:00:00
2012-06-29	15,714,500	29.20	30.33	28.70	30.33	00:00:00
2012-07-02	6,295,700	31.48	32.00	30.31	31.65	00:00:00
2012-07-03	7,826,800	31.80	32.12	30.67	31.22	00:00:00
2012-07-04	4,872,700	31.19	31.19	30.36	31.02	00:00:00
2012-07-05	6,847,000	31.02	31.64	29.85	30.34	00:00:00
2012-07-06	6,346,400	30.19	30.39	29.20	29.20	00:00:00
2012-07-09	4,826,800	29.24	29.58	28.66	29.18	00:00:00
2012-07-10	4,529,500	29.45	30.26	29.11	29.67	00:00:00
2012-07-11	4,521,500	29.18	30.23	29.14	29.94	00:00:00
2012-07-12	4,606,800	29.75	30.38	29.35	29.64	00:00:00
2012-07-13	5,419,300	29.86	29.89	29.09	29.77	00:00:00
2012-07-16	3,452,000	29.80	29.93	29.33	29.50	00:00:00
2012-07-17	4,153,600	29.56	29.96	29.30	29.44	00:00:00
2012-07-18	4,495,700	29.78	29.92	29.40	29.84	00:00:00
2012-07-19	4,279,000	29.89	30.32	29.48	30.30	00:00:00
2012-07-20	8,811,700	30.20	30.33	28.50	28.51	00:00:00
2012-07-23	12,615,300	27.99	27.99	26.24	27.00	00:00:00
2012-07-24	6,512,200	27.09	27.16	26.20	26.46	00:00:00
2012-07-25	4,286,800	26.21	27.15	26.18	26.53	00:00:00
2012-07-26	10,067,100	26.75	29.06	26.36	28.83	00:00:00
2012-07-27	9,396,400	29.22	30.18	28.33	30.18	00:00:00
2012-07-31	7,032,400	31.20	31.40	30.08	30.17	00:00:00
2012-08-01	5,188,600	30.49	31.18	30.31	30.70	00:00:00
2012-08-02	12,159,000	31.35	31.99	29.25	29.45	00:00:00
2012-08-03	9,085,700	30.00	32.22	29.46	32.00	00:00:00
2012-08-06	9,374,100	32.29	33.98	32.20	33.20	00:00:00
2012-08-07	7,603,400	33.34	34.17	32.52	33.63	00:00:00
2012-08-08	5,251,000	33.30	33.96	32.50	33.83	00:00:00
2012-08-09	4,947,800	34.00	34.37	33.42	34.02	00:00:00
2012-08-10	3,632,500	33.75	34.00	33.31	33.67	00:00:00
2012-08-14	2,823,700	34.00	34.15	33.63	33.81	00:00:00
2012-08-15	1,787,000	33.64	34.00	33.53	33.80	00:00:00
2012-08-16	4,230,800	33.97	34.62	33.38	34.53	00:00:00
2012-08-17	6,279,600	34.80	35.29	34.52	35.00	00:00:00
2012-08-20	4,715,500	34.99	35.28	33.72	34.38	00:00:00
2012-08-21	5,293,900	34.60	35.81	34.49	35.22	00:00:00
2012-08-22	4,635,600	34.82	35.72	34.82	35.01	00:00:00
2012-08-23	6,291,400	35.65	35.89	34.14	34.78	00:00:00
2012-08-24	4,250,600	34.63	34.63	33.52	34.18	00:00:00
2012-08-27	3,553,400	34.15	35.24	33.75	34.90	00:00:00
2012-08-28	2,681,900	34.73	34.94	34.27	34.53	00:00:00
2012-08-29	2,484,700	34.62	34.75	33.97	34.31	00:00:00
2012-08-30	2,788,200	34.13	34.26	33.49	33.84	00:00:00
2012-08-31	5,465,200	33.91	34.71	33.55	34.56	00:00:00
2012-09-03	2,481,400	34.48	34.94	34.28	34.87	00:00:00
2012-09-04	3,134,100	34.97	35.35	34.44	34.51	00:00:00
2012-09-05	4,845,100	34.60	35.48	34.11	35.22	00:00:00
2012-09-06	10,886,100	35.50	37.45	35.26	37.15	00:00:00
2012-09-07	11,438,800	37.81	38.98	37.71	37.78	00:00:00
2012-09-10	6,783,000	37.85	38.94	37.24	38.17	00:00:00
2012-09-11	6,167,000	38.00	39.05	37.78	39.01	00:00:00
2012-09-12	9,897,000	39.12	40.01	38.78	38.92	00:00:00
2012-09-13	5,239,900	39.00	39.15	37.90	38.31	00:00:00
2012-09-14	9,081,200	39.50	40.07	39.26	39.99	00:00:00
2012-09-17	6,591,900	39.60	40.60	39.01	40.19	00:00:00
2012-09-18	5,788,400	39.94	40.06	39.00	39.53	00:00:00
2012-09-19	6,852,400	39.64	40.00	38.51	39.53	00:00:00
2012-09-20	5,600,500	38.97	39.46	38.12	38.92	00:00:00
2012-09-21	10,273,300	39.15	39.76	38.81	39.67	00:00:00
2012-09-24	3,133,400	39.28	39.69	38.92	39.06	00:00:00
2012-09-25	3,769,200	38.97	39.60	38.60	39.51	00:00:00
2012-09-26	7,122,400	38.86	38.94	37.21	37.33	00:00:00
2012-09-27	4,139,000	37.78	38.03	37.10	37.90	00:00:00
2012-09-28	5,753,300	38.22	38.58	36.93	36.98	00:00:00
2012-10-01	5,694,100	36.58	38.47	36.56	38.27	00:00:00
2012-10-02	4,174,700	37.94	38.54	37.51	37.69	00:00:00
2012-10-03	3,681,100	37.52	38.17	37.33	37.81	00:00:00
2012-10-04	3,884,100	38.12	38.43	37.63	38.04	00:00:00
2012-10-05	4,746,100	38.12	39.63	38.11	39.39	00:00:00
2012-10-08	2,950,900	39.00	39.00	38.62	38.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>