|
 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 | | 2014-06-30 | 5,472,400 | 49.61 | 49.92 | 48.99 | 49.54 | 00:00:00 | | 2014-07-01 | 8,378,300 | 51.25 | 51.71 | 50.63 | 51.33 | 00:00:00 | | 2014-07-02 | 4,767,000 | 51.06 | 51.36 | 50.63 | 51.01 | 00:00:00 | | 2014-07-07 | 3,262,800 | 50.06 | 50.42 | 49.56 | 49.62 | 00:00:00 | | 2014-07-22 | 5,225,100 | 48.81 | 48.93 | 48.15 | 48.76 | 00:00:00 | | 2014-07-23 | 4,166,400 | 48.68 | 49.46 | 48.53 | 49.01 | 00:00:00 | | 2014-07-28 | 2,901,600 | 49.83 | 50.03 | 48.98 | 49.65 | 00:00:00 | | 2014-08-07 | 5,963,500 | 48.97 | 49.33 | 47.97 | 48.17 | 00:00:00 | | 2014-08-08 | 5,406,800 | 47.60 | 48.42 | 47.38 | 47.97 | 00:00:00 | | 2014-08-18 | 3,912,700 | 48.94 | 49.04 | 48.16 | 48.67 | 00:00:00 | | 2014-08-25 | 3,710,400 | 49.71 | 50.33 | 49.57 | 50.23 | 00:00:00 | | 2014-08-26 | 4,400,300 | 50.22 | 51.45 | 50.22 | 51.30 | 00:00:00 | | 2014-08-27 | 3,765,200 | 51.28 | 52.01 | 51.17 | 51.76 | 00:00:00 | | 2014-09-01 | 2,328,500 | 51.48 | 51.60 | 50.55 | 51.38 | 00:00:00 | | 2014-09-15 | 2,329,800 | 53.82 | 54.00 | 53.32 | 53.54 | 00:00:00 | | 2014-09-30 | 4,351,200 | 52.22 | 52.86 | 52.17 | 52.52 | 00:00:00 | | 2014-10-01 | 3,384,000 | 52.18 | 53.00 | 52.18 | 52.35 | 00:00:00 | | 2014-10-03 | 3,634,400 | 51.18 | 51.43 | 50.61 | 50.94 | 00:00:00 | | 2014-10-09 | 6,405,100 | 50.33 | 50.33 | 48.32 | 48.85 | 00:00:00 | | 2014-10-10 | 6,456,900 | 48.42 | 49.24 | 48.38 | 48.51 | 00:00:00 | | 2014-10-13 | 5,861,400 | 48.24 | 49.33 | 48.03 | 48.51 | 00:00:00 | | 2014-10-14 | 5,331,000 | 48.20 | 48.90 | 47.53 | 48.69 | 00:00:00 | | 2014-10-15 | 10,567,100 | 48.51 | 48.60 | 46.20 | 46.46 | 00:00:00 | | 2014-10-16 | 13,279,500 | 46.87 | 46.96 | 43.28 | 45.45 | 00:00:00 | | 2014-10-17 | 11,216,300 | 45.67 | 47.44 | 45.17 | 47.00 | 00:00:00 | | 2014-10-20 | 6,849,900 | 47.13 | 47.42 | 46.56 | 47.06 | 00:00:00 | | 2014-10-23 | 5,456,200 | 48.16 | 49.53 | 47.85 | 49.21 | 00:00:00 | | 2014-10-24 | 6,107,900 | 49.12 | 50.00 | 49.02 | 49.51 | 00:00:00 | | 2014-10-27 | 7,275,100 | 50.47 | 50.48 | 48.31 | 48.88 | 00:00:00 | | 2014-10-28 | 4,819,800 | 49.38 | 50.07 | 49.12 | 49.53 | 00:00:00 | | 2014-10-29 | 5,597,700 | 49.67 | 49.87 | 48.24 | 48.47 | 00:00:00 | | 2014-11-11 | 3,524,500 | 48.10 | 48.46 | 47.72 | 48.07 | 00:00:00 | | 2014-11-12 | 5,064,700 | 47.81 | 47.87 | 46.72 | 46.90 | 00:00:00 | | 2014-11-13 | 4,745,500 | 47.08 | 47.56 | 46.34 | 47.04 | 00:00:00 | | 2014-11-14 | 3,452,700 | 47.24 | 47.73 | 46.81 | 47.55 | 00:00:00 | | 2014-11-20 | 4,455,200 | 48.69 | 48.69 | 47.03 | 47.82 | 00:00:00 | | 2014-11-21 | 7,320,200 | 48.00 | 49.87 | 47.80 | 49.67 | 00:00:00 | | 2014-11-25 | 4,676,000 | 50.38 | 51.63 | 50.35 | 51.12 | 00:00:00 | | 2014-11-26 | 2,641,700 | 51.23 | 51.47 | 50.52 | 50.68 | 00:00:00 | | 2014-11-27 | 2,197,400 | 50.78 | 51.34 | 50.72 | 51.28 | 00:00:00 | | 2014-11-28 | 2,314,200 | 51.43 | 51.64 | 51.03 | 51.56 | 00:00:00 | | 2014-12-02 | 2,850,600 | 51.15 | 51.62 | 50.72 | 51.03 | 00:00:00 | | 2014-12-03 | 3,092,600 | 51.05 | 51.50 | 50.99 | 51.06 | 00:00:00 | | 2014-12-04 | 5,304,000 | 51.28 | 51.74 | 49.40 | 49.87 | 00:00:00 | | 2014-12-05 | 5,813,600 | 50.50 | 52.14 | 50.39 | 51.92 | 00:00:00 | | 2014-12-09 | 4,969,400 | 51.40 | 51.45 | 49.83 | 49.98 | 00:00:00 | | 2014-12-10 | 3,077,100 | 50.03 | 50.44 | 49.14 | 49.46 | 00:00:00 | | 2014-12-18 | 6,179,000 | 48.40 | 49.29 | 48.13 | 49.24 | 00:00:00 | | 2014-12-19 | 9,838,500 | 49.95 | 50.18 | 48.09 | 48.44 | 00:00:00 | | 2014-12-22 | 3,180,500 | 48.60 | 48.96 | 48.45 | 48.71 | 00:00:00 | | 2014-12-25 | 0 | 49.58 | 49.58 | 49.58 | 49.58 | 00:00:00 | | 2014-12-26 | 0 | 49.58 | 49.58 | 49.58 | 49.58 | 00:00:00 | | 2015-01-01 | 0 | 49.26 | 49.26 | 49.26 | 49.26 | 00:00:00 | | 2015-01-02 | 2,634,500 | 49.69 | 50.12 | 48.83 | 49.43 | 00:00:00 | | 2015-01-13 | 4,436,200 | 44.80 | 46.72 | 44.62 | 46.35 | 00:00:00 | | 2015-01-14 | 6,122,000 | 45.56 | 46.62 | 44.86 | 44.94 | 00:00:00 | | 2015-01-20 | 5,721,400 | 46.99 | 47.95 | 46.94 | 47.74 | 00:00:00 | | 2015-01-21 | 6,265,000 | 48.01 | 48.49 | 46.99 | 48.27 | 00:00:00 | | 2015-01-22 | 8,320,300 | 48.49 | 50.00 | 48.02 | 49.40 | 00:00:00 | | 2015-01-23 | 8,991,300 | 50.07 | 51.18 | 48.75 | 49.00 | 00:00:00 | | 2015-01-26 | 4,866,500 | 48.75 | 49.63 | 48.30 | 49.33 | 00:00:00 | | 2015-01-27 | 5,005,100 | 49.40 | 49.47 | 47.94 | 48.85 | 00:00:00 | | 2015-01-28 | 6,092,200 | 49.28 | 49.39 | 47.15 | 47.50 | 00:00:00 | | 2015-01-29 | 5,362,300 | 47.10 | 47.79 | 46.62 | 47.65 | 00:00:00 | | 2015-01-30 | 6,698,200 | 48.00 | 48.35 | 46.28 | 46.78 | 00:00:00 | | 2015-02-02 | 6,408,000 | 46.63 | 47.25 | 45.73 | 47.19 | 00:00:00 | | 2015-02-03 | 6,328,200 | 47.74 | 48.65 | 47.52 | 48.40 | 00:00:00 | | 2015-02-04 | 5,921,400 | 48.62 | 49.42 | 48.02 | 48.81 | 00:00:00 | | 2015-02-05 | 9,147,700 | 47.60 | 47.64 | 46.39 | 47.01 | 00:00:00 | | 2015-02-06 | 5,455,000 | 47.28 | 47.28 | 46.31 | 47.17 | 00:00:00 | | 2015-02-12 | 6,469,500 | 45.91 | 47.47 | 45.75 | 47.25 | 00:00:00 | | 2015-02-13 | 7,051,400 | 47.68 | 48.87 | 47.58 | 48.41 | 00:00:00 | | 2015-02-17 | 5,416,900 | 48.62 | 49.78 | 48.21 | 49.52 | 00:00:00 | | 2015-02-18 | 5,924,400 | 49.90 | 51.19 | 49.81 | 50.91 | 00:00:00 | | 2015-02-19 | 4,667,600 | 50.78 | 51.57 | 49.92 | 51.43 | 00:00:00 | | 2015-02-20 | 6,490,400 | 51.24 | 51.52 | 50.27 | 51.29 | 00:00:00 | | 2015-02-23 | 4,432,600 | 51.91 | 52.26 | 51.33 | 51.76 | 00:00:00 | | 2015-02-26 | 3,619,000 | 50.95 | 51.92 | 50.95 | 51.61 | 00:00:00 | | 2015-02-27 | 3,952,800 | 51.61 | 52.12 | 51.45 | 52.09 | 00:00:00 | | 2015-03-03 | 4,701,600 | 52.72 | 52.81 | 50.91 | 50.91 | 00:00:00 | | 2015-03-04 | 4,027,800 | 50.96 | 51.97 | 50.92 | 51.92 | 00:00:00 | | 2015-03-05 | 3,853,500 | 51.88 | 52.34 | 51.64 | 52.14 | 00:00:00 | | 2015-03-06 | 3,176,200 | 52.11 | 52.52 | 51.76 | 52.08 | 00:00:00 | | 2015-03-09 | 2,941,500 | 51.75 | 52.28 | 51.40 | 51.96 | 00:00:00 | | 2015-03-12 | 3,555,600 | 51.98 | 52.19 | 51.39 | 51.60 | 00:00:00 | | 2015-03-13 | 2,973,400 | 51.76 | 51.88 | 51.28 | 51.68 | 00:00:00 | | 2015-03-16 | 4,378,300 | 51.79 | 52.71 | 51.79 | 52.44 | 00:00:00 | | 2015-03-19 | 5,461,200 | 52.18 | 53.14 | 52.18 | 52.96 | 00:00:00 | | 2015-03-20 | 7,651,200 | 53.00 | 54.35 | 52.82 | 53.98 | 00:00:00 | | 2015-03-24 | 4,924,700 | 54.62 | 55.95 | 54.30 | 55.80 | 00:00:00 | | 2015-03-25 | 4,491,900 | 55.70 | 56.00 | 54.81 | 54.85 | 00:00:00 | | 2015-03-26 | 5,402,800 | 54.39 | 55.12 | 53.70 | 55.12 | 00:00:00 | | 2015-03-27 | 6,940,500 | 55.57 | 56.57 | 55.37 | 56.19 | 00:00:00 | | 2015-03-30 | 5,310,100 | 56.60 | 57.49 | 56.57 | 57.26 | 00:00:00 | | 2015-04-06 | 0 | 57.24 | 57.24 | 57.24 | 57.24 | 00:00:00 | | 2015-04-07 | 4,306,500 | 57.28 | 57.69 | 57.00 | 57.18 | 00:00:00 | | 2015-04-08 | 4,171,900 | 57.29 | 57.89 | 57.25 | 57.67 | 00:00:00 | | 2015-04-13 | 3,131,900 | 57.25 | 57.83 | 57.00 | 57.62 | 00:00:00 | | 2015-04-21 | 3,701,500 | 56.47 | 56.77 | 55.26 | 55.59 | 00:00:00 | | 2015-04-22 | 6,330,100 | 56.22 | 58.05 | 56.20 | 58.01 | 00:00:00 | | 2015-04-23 | 5,310,700 | 58.20 | 58.26 | 56.91 | 58.01 | 00:00:00 | | 2015-04-24 | 5,607,100 | 58.32 | 59.18 | 58.20 | 58.99 | 00:00:00 | | 2015-04-27 | 4,648,500 | 59.69 | 59.69 | 58.02 | 59.17 | 00:00:00 | | 2015-04-28 | 4,425,000 | 58.87 | 58.90 | 57.93 | 58.61 | 00:00:00 | | 2015-04-29 | 5,588,000 | 58.75 | 59.00 | 57.23 | 57.35 | 00:00:00 | | 2015-05-04 | 3,729,900 | 57.03 | 57.05 | 55.76 | 56.75 | 00:00:00 | | 2015-05-11 | 2,863,600 | 57.23 | 57.35 | 56.59 | 56.86 | 00:00:00 | | 2015-05-19 | 3,930,300 | 56.87 | 57.85 | 56.79 | 57.41 | 00:00:00 | | 2015-05-20 | 4,113,700 | 56.00 | 56.90 | 55.82 | 56.85 | 00:00:00 | | 2015-05-25 | 837,500 | 56.53 | 56.55 | 55.90 | 56.23 | 00:00:00 | | 2015-06-01 | 3,236,800 | 55.03 | 55.37 | 54.42 | 54.85 | 00:00:00 | | 2015-06-02 | 4,155,800 | 55.19 | 56.11 | 54.45 | 55.53 | 00:00:00 | | 2015-06-03 | 5,783,800 | 55.60 | 57.00 | 55.60 | 56.77 | 00:00:00 | | 2015-06-04 | 4,377,000 | 56.42 | 57.05 | 55.39 | 56.34 | 00:00:00 | | 2015-06-05 | 4,914,700 | 55.80 | 56.09 | 54.75 | 55.30 | 00:00:00 | | 2015-06-08 | 3,205,600 | 55.13 | 55.69 | 54.63 | 54.63 | 00:00:00 | | 2015-06-16 | 4,399,700 | 53.56 | 54.08 | 52.79 | 53.67 | 00:00:00 | | 2015-06-17 | 3,467,100 | 53.89 | 54.12 | 53.08 | 53.14 | 00:00:00 | | 2015-06-23 | 4,673,600 | 56.89 | 57.65 | 56.58 | 57.36 | 00:00:00 | | 2015-06-24 | 5,275,300 | 57.49 | 57.66 | 56.07 | 56.86 | 00:00:00 | | 2015-06-29 | 8,088,500 | 54.00 | 55.43 | 53.30 | 54.81 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
