|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-28 | 4,787,400 | 45.47 | 46.80 | 45.38 | 46.04 | 00:00:00 | | 2013-05-29 | 4,043,600 | 45.95 | 46.10 | 45.26 | 45.27 | 00:00:00 | | 2013-06-03 | 3,914,100 | 45.14 | 46.19 | 44.63 | 45.30 | 00:00:00 | | 2013-06-04 | 2,847,300 | 45.89 | 46.14 | 45.08 | 45.24 | 00:00:00 | | 2013-06-05 | 3,628,900 | 45.00 | 45.69 | 44.59 | 44.66 | 00:00:00 | | 2013-06-06 | 4,104,700 | 44.40 | 45.08 | 43.55 | 43.71 | 00:00:00 | | 2013-06-07 | 4,367,700 | 43.71 | 44.83 | 43.58 | 44.44 | 00:00:00 | | 2013-06-10 | 3,137,000 | 44.65 | 44.92 | 43.57 | 43.90 | 00:00:00 | | 2013-06-17 | 2,914,600 | 43.40 | 44.02 | 42.87 | 43.75 | 00:00:00 | | 2013-06-20 | 7,059,300 | 42.80 | 43.06 | 41.53 | 41.79 | 00:00:00 | | 2013-06-21 | 8,218,900 | 41.78 | 42.42 | 40.68 | 40.72 | 00:00:00 | | 2013-07-16 | 2,245,800 | 44.53 | 44.64 | 43.67 | 43.78 | 00:00:00 | | 2013-07-17 | 2,808,500 | 43.99 | 44.50 | 43.39 | 44.12 | 00:00:00 | | 2013-07-22 | 3,339,300 | 45.00 | 45.99 | 44.88 | 45.75 | 00:00:00 | | 2013-07-25 | 4,424,200 | 47.35 | 47.84 | 46.96 | 47.76 | 00:00:00 | | 2013-07-26 | 4,488,400 | 48.00 | 48.62 | 47.85 | 48.15 | 00:00:00 | | 2013-08-12 | 2,351,100 | 50.00 | 50.15 | 49.47 | 49.95 | 00:00:00 | | 2013-08-15 | 2,877,900 | 50.11 | 50.67 | 49.24 | 49.87 | 00:00:00 | | 2013-08-16 | 3,764,700 | 49.88 | 51.04 | 49.70 | 50.91 | 00:00:00 | | 2013-08-20 | 4,558,800 | 49.40 | 49.49 | 48.19 | 49.03 | 00:00:00 | | 2013-08-21 | 2,432,900 | 49.22 | 49.47 | 48.74 | 48.80 | 00:00:00 | | 2013-08-26 | 1,720,500 | 50.14 | 50.16 | 49.38 | 49.51 | 00:00:00 | | 2013-09-03 | 3,672,100 | 49.51 | 49.51 | 47.91 | 48.27 | 00:00:00 | | 2013-09-04 | 3,424,300 | 48.45 | 48.67 | 47.42 | 48.49 | 00:00:00 | | 2013-09-05 | 3,350,300 | 48.65 | 49.16 | 48.37 | 48.81 | 00:00:00 | | 2013-09-12 | 3,010,800 | 50.75 | 51.14 | 50.23 | 50.49 | 00:00:00 | | 2013-09-13 | 3,494,700 | 50.19 | 50.25 | 49.33 | 50.06 | 00:00:00 | | 2013-09-16 | 2,637,200 | 50.80 | 50.80 | 50.26 | 50.59 | 00:00:00 | | 2013-09-17 | 2,283,300 | 50.40 | 50.57 | 49.94 | 50.42 | 00:00:00 | | 2013-09-18 | 3,506,100 | 50.02 | 50.68 | 49.63 | 50.53 | 00:00:00 | | 2013-09-26 | 3,320,400 | 51.42 | 51.50 | 50.41 | 50.84 | 00:00:00 | | 2013-09-27 | 2,953,800 | 50.84 | 51.08 | 50.48 | 50.89 | 00:00:00 | | 2013-10-01 | 2,975,800 | 50.17 | 50.86 | 50.05 | 50.85 | 00:00:00 | | 2013-10-02 | 3,523,700 | 50.61 | 51.39 | 50.40 | 51.12 | 00:00:00 | | 2013-10-07 | 2,388,700 | 50.95 | 51.16 | 50.49 | 51.06 | 00:00:00 | | 2013-10-21 | 3,113,700 | 54.19 | 54.25 | 53.51 | 53.77 | 00:00:00 | | 2013-10-29 | 3,033,300 | 52.00 | 53.56 | 51.69 | 53.51 | 00:00:00 | | 2013-10-30 | 2,779,900 | 53.60 | 54.00 | 52.39 | 52.77 | 00:00:00 | | 2013-10-31 | 6,195,400 | 53.80 | 54.80 | 53.55 | 54.54 | 00:00:00 | | 2013-11-01 | 3,010,100 | 54.60 | 55.14 | 54.00 | 54.15 | 00:00:00 | | 2013-11-04 | 2,510,600 | 54.65 | 54.90 | 53.80 | 53.98 | 00:00:00 | | 2013-11-07 | 6,630,600 | 53.28 | 55.51 | 53.12 | 53.62 | 00:00:00 | | 2013-11-08 | 4,656,800 | 53.18 | 53.45 | 52.34 | 53.10 | 00:00:00 | | 2013-11-12 | 2,288,600 | 53.62 | 53.99 | 53.25 | 53.27 | 00:00:00 | | 2013-11-13 | 2,991,900 | 53.19 | 53.46 | 52.47 | 52.91 | 00:00:00 | | 2013-11-14 | 4,980,900 | 54.00 | 54.48 | 53.67 | 54.43 | 00:00:00 | | 2013-11-15 | 3,185,800 | 54.50 | 54.89 | 54.33 | 54.48 | 00:00:00 | | 2013-11-26 | 2,646,200 | 54.75 | 55.21 | 54.75 | 54.83 | 00:00:00 | | 2013-11-27 | 2,732,200 | 55.02 | 55.30 | 54.87 | 54.96 | 00:00:00 | | 2013-12-04 | 4,342,800 | 53.38 | 53.62 | 52.22 | 52.73 | 00:00:00 | | 2013-12-05 | 4,887,500 | 52.36 | 53.21 | 51.73 | 51.85 | 00:00:00 | | 2013-12-06 | 4,752,100 | 52.17 | 53.18 | 51.93 | 53.00 | 00:00:00 | | 2013-12-11 | 4,034,600 | 53.20 | 53.88 | 53.00 | 53.03 | 00:00:00 | | 2013-12-12 | 3,340,500 | 52.85 | 53.35 | 52.44 | 52.85 | 00:00:00 | | 2013-12-19 | 5,470,000 | 54.50 | 54.93 | 53.49 | 54.34 | 00:00:00 | | 2013-12-20 | 5,692,700 | 54.05 | 54.99 | 53.81 | 54.85 | 00:00:00 | | 2013-12-24 | 509,300 | 55.75 | 55.93 | 55.58 | 55.66 | 00:00:00 | | 2013-12-25 | 0 | 55.66 | 55.66 | 55.66 | 55.66 | 00:00:00 | | 2013-12-30 | 1,894,400 | 56.50 | 56.65 | 56.30 | 56.48 | 00:00:00 | | 2013-12-31 | 717,100 | 56.38 | 56.72 | 56.31 | 56.65 | 00:00:00 | | 2014-01-01 | 0 | 56.65 | 56.65 | 56.65 | 56.65 | 00:00:00 | | 2014-01-20 | 2,462,800 | 57.53 | 57.92 | 56.85 | 57.61 | 00:00:00 | | 2014-01-23 | 3,807,700 | 58.73 | 59.37 | 58.03 | 58.48 | 00:00:00 | | 2014-01-24 | 6,553,500 | 58.69 | 59.02 | 56.54 | 56.67 | 00:00:00 | | 2014-01-27 | 4,622,900 | 56.80 | 57.79 | 56.50 | 57.00 | 00:00:00 | | 2014-01-28 | 4,945,200 | 57.86 | 58.59 | 57.42 | 58.22 | 00:00:00 | | 2014-01-29 | 5,232,200 | 59.05 | 59.52 | 56.53 | 58.00 | 00:00:00 | | 2014-01-30 | 3,940,200 | 58.00 | 58.41 | 56.90 | 58.28 | 00:00:00 | | 2014-01-31 | 5,097,600 | 58.00 | 58.00 | 56.49 | 57.45 | 00:00:00 | | 2014-02-03 | 4,270,000 | 57.18 | 57.57 | 55.67 | 55.75 | 00:00:00 | | 2014-02-04 | 4,423,700 | 55.26 | 56.97 | 55.22 | 56.81 | 00:00:00 | | 2014-02-06 | 5,581,000 | 57.75 | 59.20 | 57.32 | 58.73 | 00:00:00 | | 2014-02-07 | 4,078,500 | 58.98 | 59.60 | 58.52 | 59.51 | 00:00:00 | | 2014-02-11 | 5,185,100 | 59.43 | 60.37 | 59.11 | 60.34 | 00:00:00 | | 2014-02-12 | 5,652,100 | 60.64 | 61.82 | 60.35 | 60.85 | 00:00:00 | | 2014-02-13 | 7,944,500 | 58.42 | 59.30 | 57.95 | 59.30 | 00:00:00 | | 2014-02-14 | 5,080,300 | 58.81 | 58.98 | 58.17 | 58.75 | 00:00:00 | | 2014-02-17 | 2,689,200 | 58.52 | 58.98 | 58.05 | 58.45 | 00:00:00 | | 2014-02-25 | 2,555,800 | 59.23 | 59.50 | 58.88 | 59.50 | 00:00:00 | | 2014-02-26 | 2,928,600 | 59.56 | 59.58 | 58.66 | 59.04 | 00:00:00 | | 2014-02-27 | 4,235,300 | 59.19 | 59.34 | 58.30 | 59.15 | 00:00:00 | | 2014-02-28 | 3,534,500 | 59.35 | 59.59 | 58.56 | 59.46 | 00:00:00 | | 2014-03-04 | 5,320,900 | 57.90 | 59.25 | 57.69 | 59.09 | 00:00:00 | | 2014-03-05 | 4,063,400 | 59.05 | 59.80 | 58.89 | 59.36 | 00:00:00 | | 2014-03-13 | 3,148,000 | 57.77 | 57.96 | 56.44 | 56.44 | 00:00:00 | | 2014-03-14 | 5,794,100 | 55.84 | 56.55 | 54.72 | 55.26 | 00:00:00 | | 2014-03-17 | 4,208,100 | 55.31 | 56.86 | 55.15 | 56.62 | 00:00:00 | | 2014-03-24 | 4,251,600 | 56.82 | 57.30 | 55.60 | 55.94 | 00:00:00 | | 2014-03-25 | 4,263,900 | 56.03 | 57.17 | 56.03 | 56.87 | 00:00:00 | | 2014-03-26 | 4,679,400 | 57.19 | 57.36 | 56.36 | 56.48 | 00:00:00 | | 2014-03-27 | 4,367,900 | 56.44 | 56.44 | 55.43 | 55.68 | 00:00:00 | | 2014-03-28 | 4,002,600 | 55.83 | 56.12 | 55.39 | 56.10 | 00:00:00 | | 2014-04-01 | 4,684,800 | 56.50 | 58.10 | 56.31 | 57.50 | 00:00:00 | | 2014-04-02 | 2,984,000 | 57.54 | 58.16 | 57.53 | 57.97 | 00:00:00 | | 2014-04-03 | 4,697,100 | 57.98 | 59.33 | 57.72 | 58.62 | 00:00:00 | | 2014-04-04 | 4,299,600 | 58.72 | 59.85 | 58.45 | 59.38 | 00:00:00 | | 2014-04-14 | 4,188,000 | 54.82 | 55.01 | 53.74 | 54.70 | 00:00:00 | | 2014-04-22 | 3,741,300 | 54.95 | 55.98 | 54.55 | 55.67 | 00:00:00 | | 2014-04-23 | 2,952,800 | 55.79 | 55.83 | 54.88 | 54.96 | 00:00:00 | | 2014-04-29 | 4,035,000 | 55.11 | 56.09 | 54.96 | 55.90 | 00:00:00 | | 2014-04-30 | 9,915,400 | 54.00 | 54.72 | 52.92 | 54.11 | 00:00:00 | | 2014-05-06 | 4,986,600 | 52.71 | 52.77 | 51.71 | 51.80 | 00:00:00 | | 2014-05-07 | 6,670,200 | 51.59 | 52.59 | 51.24 | 52.52 | 00:00:00 | | 2014-05-08 | 6,457,900 | 52.62 | 53.86 | 52.31 | 53.53 | 00:00:00 | | 2014-05-09 | 3,633,000 | 53.34 | 53.64 | 52.67 | 52.98 | 00:00:00 | | 2014-05-13 | 5,914,300 | 53.24 | 53.33 | 52.08 | 53.06 | 00:00:00 | | 2014-05-14 | 3,466,600 | 52.59 | 53.30 | 52.45 | 52.88 | 00:00:00 | | 2014-05-19 | 5,072,900 | 52.13 | 52.71 | 51.56 | 52.20 | 00:00:00 | | 2014-05-22 | 3,686,900 | 51.32 | 51.75 | 50.85 | 51.66 | 00:00:00 | | 2014-05-23 | 3,085,900 | 51.82 | 52.27 | 51.63 | 52.22 | 00:00:00 | | 2014-05-26 | 2,011,800 | 52.50 | 52.71 | 52.10 | 52.49 | 00:00:00 | | 2014-05-29 | 3,137,100 | 53.00 | 53.09 | 52.38 | 52.65 | 00:00:00 | | 2014-05-30 | 15,780,200 | 49.80 | 51.37 | 49.44 | 51.37 | 00:00:00 | | 2014-06-05 | 7,374,700 | 51.53 | 52.92 | 51.06 | 51.48 | 00:00:00 | | 2014-06-06 | 5,909,000 | 50.68 | 52.48 | 50.66 | 51.91 | 00:00:00 | | 2014-06-09 | 2,510,400 | 51.95 | 52.57 | 51.84 | 52.32 | 00:00:00 | | 2014-06-17 | 3,947,500 | 51.75 | 52.39 | 51.61 | 52.21 | 00:00:00 | | 2014-06-18 | 2,339,500 | 52.36 | 52.60 | 51.81 | 51.99 | 00:00:00 | | 2014-06-24 | 4,006,300 | 51.39 | 51.42 | 50.60 | 50.60 | 00:00:00 | | 2014-06-25 | 5,792,300 | 50.63 | 50.74 | 49.35 | 49.73 | 00:00:00 | | 2014-06-30 | 5,472,400 | 49.61 | 49.92 | 48.99 | 49.54 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
