|
 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 | | 2015-06-29 | 8,088,500 | 54.00 | 55.43 | 53.30 | 54.81 | 00:00:00 | | 2015-07-02 | 3,194,900 | 55.79 | 55.90 | 54.57 | 54.71 | 00:00:00 | | 2015-07-03 | 3,626,200 | 54.63 | 54.77 | 53.93 | 54.27 | 00:00:00 | | 2015-07-06 | 6,622,300 | 53.02 | 53.34 | 51.62 | 51.97 | 00:00:00 | | 2015-07-07 | 6,073,900 | 52.30 | 52.35 | 50.39 | 50.50 | 00:00:00 | | 2015-07-08 | 5,806,800 | 50.42 | 51.68 | 50.25 | 50.93 | 00:00:00 | | 2015-07-20 | 3,008,200 | 57.35 | 57.82 | 57.16 | 57.45 | 00:00:00 | | 2015-07-21 | 2,617,300 | 57.63 | 57.80 | 56.72 | 57.05 | 00:00:00 | | 2015-07-22 | 2,489,100 | 56.76 | 57.30 | 56.46 | 56.85 | 00:00:00 | | 2015-07-27 | 4,323,400 | 57.08 | 57.09 | 55.66 | 55.71 | 00:00:00 | | 2015-07-28 | 2,514,600 | 56.07 | 56.93 | 55.88 | 56.76 | 00:00:00 | | 2015-07-29 | 3,264,000 | 56.92 | 56.98 | 55.98 | 56.23 | 00:00:00 | | 2015-08-03 | 4,380,900 | 58.86 | 59.80 | 58.84 | 59.55 | 00:00:00 | | 2015-08-10 | 2,125,700 | 60.53 | 60.63 | 59.88 | 60.45 | 00:00:00 | | 2015-08-13 | 3,115,600 | 58.93 | 59.30 | 58.54 | 58.69 | 00:00:00 | | 2015-08-14 | 2,272,700 | 58.79 | 59.26 | 57.79 | 58.15 | 00:00:00 | | 2015-08-17 | 4,317,200 | 58.45 | 59.31 | 58.18 | 59.12 | 00:00:00 | | 2015-08-18 | 2,400,400 | 59.00 | 59.87 | 58.74 | 59.34 | 00:00:00 | | 2015-08-19 | 3,772,300 | 58.90 | 60.00 | 58.67 | 58.94 | 00:00:00 | | 2015-08-20 | 5,649,200 | 58.82 | 59.40 | 57.50 | 57.82 | 00:00:00 | | 2015-08-21 | 6,389,300 | 56.61 | 57.70 | 55.58 | 55.58 | 00:00:00 | | 2015-08-31 | 2,545,300 | 56.21 | 56.57 | 55.67 | 56.27 | 00:00:00 | | 2015-09-03 | 3,435,000 | 55.48 | 56.65 | 55.21 | 56.12 | 00:00:00 | | 2015-09-04 | 3,675,100 | 55.46 | 55.69 | 54.00 | 54.49 | 00:00:00 | | 2015-09-07 | 1,846,300 | 54.81 | 55.20 | 54.15 | 54.50 | 00:00:00 | | 2015-09-10 | 2,946,600 | 55.93 | 56.51 | 55.36 | 55.59 | 00:00:00 | | 2015-09-11 | 2,489,000 | 56.08 | 56.09 | 55.04 | 55.24 | 00:00:00 | | 2015-09-14 | 3,290,200 | 55.88 | 56.00 | 54.40 | 54.57 | 00:00:00 | | 2015-09-17 | 3,110,500 | 55.37 | 55.92 | 55.08 | 55.65 | 00:00:00 | | 2015-09-18 | 9,412,500 | 55.11 | 55.24 | 52.62 | 52.98 | 00:00:00 | | 2015-09-22 | 4,084,800 | 53.75 | 53.98 | 51.61 | 51.87 | 00:00:00 | | 2015-09-23 | 4,299,000 | 51.72 | 52.26 | 51.15 | 51.15 | 00:00:00 | | 2015-10-01 | 4,145,200 | 53.39 | 53.40 | 51.52 | 51.72 | 00:00:00 | | 2015-10-02 | 3,298,000 | 52.35 | 53.05 | 51.18 | 51.92 | 00:00:00 | | 2015-10-06 | 3,125,200 | 54.20 | 54.42 | 53.39 | 54.08 | 00:00:00 | | 2015-10-07 | 3,362,000 | 54.60 | 54.90 | 53.77 | 54.05 | 00:00:00 | | 2015-10-12 | 2,305,000 | 53.91 | 54.25 | 53.36 | 53.97 | 00:00:00 | | 2015-10-15 | 2,310,700 | 53.81 | 54.14 | 53.61 | 53.97 | 00:00:00 | | 2015-10-16 | 3,069,600 | 54.30 | 55.13 | 54.12 | 54.99 | 00:00:00 | | 2015-10-20 | 2,267,900 | 55.00 | 55.33 | 54.03 | 54.30 | 00:00:00 | | 2015-10-21 | 2,043,600 | 54.42 | 54.63 | 53.66 | 54.40 | 00:00:00 | | 2015-10-27 | 2,411,200 | 55.65 | 56.00 | 55.45 | 55.47 | 00:00:00 | | 2015-10-28 | 3,253,300 | 55.61 | 55.97 | 55.35 | 55.81 | 00:00:00 | | 2015-10-29 | 4,968,400 | 56.29 | 56.40 | 53.66 | 54.30 | 00:00:00 | | 2015-10-30 | 4,678,600 | 56.00 | 56.31 | 54.74 | 55.26 | 00:00:00 | | 2015-11-03 | 3,494,300 | 55.27 | 55.59 | 54.69 | 55.31 | 00:00:00 | | 2015-11-04 | 3,137,100 | 55.65 | 56.25 | 55.35 | 55.64 | 00:00:00 | | 2015-11-12 | 2,660,400 | 57.15 | 57.55 | 56.34 | 56.50 | 00:00:00 | | 2015-11-13 | 2,794,700 | 56.22 | 57.00 | 55.41 | 56.14 | 00:00:00 | | 2015-11-24 | 2,970,700 | 54.95 | 55.23 | 54.18 | 54.96 | 00:00:00 | | 2015-11-25 | 3,116,200 | 55.10 | 55.35 | 54.28 | 55.07 | 00:00:00 | | 2015-11-30 | 2,572,200 | 56.00 | 56.68 | 55.72 | 56.11 | 00:00:00 | | 2015-12-01 | 2,982,600 | 56.37 | 56.88 | 56.10 | 56.28 | 00:00:00 | | 2015-12-02 | 2,332,100 | 56.57 | 56.77 | 55.58 | 55.94 | 00:00:00 | | 2015-12-03 | 6,616,100 | 55.88 | 57.06 | 54.19 | 54.33 | 00:00:00 | | 2015-12-04 | 4,121,000 | 54.04 | 54.49 | 53.22 | 53.87 | 00:00:00 | | 2015-12-08 | 3,484,400 | 53.89 | 54.00 | 52.51 | 52.98 | 00:00:00 | | 2015-12-09 | 3,361,600 | 53.08 | 53.48 | 52.10 | 52.18 | 00:00:00 | | 2015-12-15 | 4,267,600 | 50.74 | 52.66 | 50.70 | 52.45 | 00:00:00 | | 2015-12-16 | 2,876,600 | 52.76 | 53.02 | 51.94 | 52.48 | 00:00:00 | | 2015-12-17 | 5,717,500 | 53.73 | 54.31 | 53.13 | 53.28 | 00:00:00 | | 2015-12-18 | 7,213,800 | 52.72 | 53.69 | 52.55 | 53.19 | 00:00:00 | | 2015-12-21 | 2,842,100 | 53.01 | 53.87 | 52.59 | 52.59 | 00:00:00 | | 2015-12-22 | 2,196,400 | 52.85 | 53.28 | 52.13 | 52.70 | 00:00:00 | | 2015-12-23 | 2,682,800 | 53.13 | 53.74 | 53.08 | 53.71 | 00:00:00 | | 2015-12-28 | 2,185,600 | 53.23 | 53.40 | 52.21 | 52.36 | 00:00:00 | | 2015-12-31 | 0 | 52.59 | 52.59 | 52.59 | 52.59 | 00:00:00 | | 2016-01-01 | 0 | 52.59 | 52.59 | 52.59 | 52.59 | 00:00:00 | | 2016-01-04 | 4,769,800 | 51.75 | 51.79 | 50.62 | 51.22 | 00:00:00 | | 2016-01-07 | 5,433,100 | 49.23 | 49.87 | 48.57 | 49.39 | 00:00:00 | | 2016-01-08 | 5,532,100 | 49.55 | 49.96 | 48.00 | 48.00 | 00:00:00 | | 2016-01-11 | 4,230,200 | 48.01 | 49.03 | 47.90 | 47.90 | 00:00:00 | | 2016-01-14 | 7,261,100 | 48.09 | 48.28 | 46.70 | 47.10 | 00:00:00 | | 2016-01-15 | 8,441,500 | 47.00 | 47.07 | 44.92 | 45.38 | 00:00:00 | | 2016-01-18 | 6,074,600 | 45.16 | 45.75 | 43.96 | 44.33 | 00:00:00 | | 2016-01-21 | 6,913,800 | 42.56 | 44.06 | 42.21 | 43.39 | 00:00:00 | | 2016-01-22 | 6,754,100 | 44.43 | 45.21 | 43.90 | 44.45 | 00:00:00 | | 2016-01-26 | 5,387,900 | 42.30 | 44.18 | 42.15 | 44.05 | 00:00:00 | | 2016-01-27 | 4,217,300 | 44.19 | 44.35 | 43.28 | 44.16 | 00:00:00 | | 2016-02-01 | 3,986,000 | 44.09 | 44.14 | 42.78 | 43.33 | 00:00:00 | | 2016-02-04 | 7,231,700 | 39.98 | 41.24 | 39.26 | 40.97 | 00:00:00 | | 2016-02-05 | 9,991,400 | 43.00 | 43.26 | 41.32 | 41.58 | 00:00:00 | | 2016-02-15 | 6,226,100 | 41.30 | 41.50 | 40.32 | 40.61 | 00:00:00 | | 2016-02-22 | 4,698,700 | 40.83 | 41.80 | 40.66 | 41.76 | 00:00:00 | | 2016-03-03 | 4,259,300 | 45.71 | 46.10 | 45.43 | 45.74 | 00:00:00 | | 2016-03-04 | 5,468,600 | 46.13 | 46.61 | 45.71 | 46.49 | 00:00:00 | | 2016-03-07 | 4,361,900 | 46.24 | 46.29 | 45.18 | 45.63 | 00:00:00 | | 2016-03-08 | 3,830,100 | 45.23 | 46.30 | 44.63 | 45.66 | 00:00:00 | | 2016-03-09 | 3,538,900 | 45.73 | 46.44 | 45.50 | 45.71 | 00:00:00 | | 2016-03-10 | 9,672,900 | 45.75 | 48.97 | 45.26 | 46.15 | 00:00:00 | | 2016-03-11 | 8,482,700 | 47.61 | 48.72 | 47.31 | 48.70 | 00:00:00 | | 2016-03-14 | 5,588,800 | 48.60 | 49.25 | 47.67 | 47.75 | 00:00:00 | | 2016-03-15 | 4,584,900 | 47.23 | 47.68 | 46.45 | 47.02 | 00:00:00 | | 2016-03-16 | 5,245,200 | 46.99 | 47.44 | 45.60 | 46.05 | 00:00:00 | | 2016-03-21 | 2,762,300 | 45.31 | 46.23 | 44.94 | 45.20 | 00:00:00 | | 2016-03-24 | 3,194,500 | 44.03 | 44.42 | 43.33 | 43.42 | 00:00:00 | | 2016-03-25 | 0 | 43.42 | 43.42 | 43.42 | 43.42 | 00:00:00 | | 2016-03-28 | 0 | 43.42 | 43.42 | 43.42 | 43.42 | 00:00:00 | | 2016-03-29 | 3,312,200 | 43.54 | 44.31 | 43.51 | 43.71 | 00:00:00 | | 2016-03-30 | 4,339,700 | 44.25 | 44.75 | 43.97 | 44.45 | 00:00:00 | | 2016-03-31 | 4,632,400 | 44.14 | 44.53 | 43.32 | 44.23 | 00:00:00 | | 2016-04-01 | 5,086,000 | 43.76 | 44.74 | 43.39 | 44.01 | 00:00:00 | | 2016-04-05 | 4,987,200 | 43.22 | 43.46 | 42.65 | 42.95 | 00:00:00 | | 2016-04-06 | 4,219,200 | 42.91 | 43.54 | 42.65 | 43.00 | 00:00:00 | | 2016-04-11 | 3,537,900 | 41.98 | 42.91 | 41.53 | 42.32 | 00:00:00 | | 2016-04-12 | 3,357,500 | 42.49 | 43.35 | 41.93 | 42.56 | 00:00:00 | | 2016-04-13 | 5,359,400 | 43.35 | 45.27 | 43.30 | 45.27 | 00:00:00 | | 2016-04-18 | 3,303,500 | 44.61 | 45.97 | 44.32 | 45.73 | 00:00:00 | | 2016-04-19 | 3,812,800 | 45.90 | 46.48 | 45.44 | 45.63 | 00:00:00 | | 2016-04-20 | 4,292,200 | 45.27 | 46.97 | 45.10 | 46.82 | 00:00:00 | | 2016-04-28 | 4,312,600 | 47.37 | 48.25 | 47.15 | 48.25 | 00:00:00 | | 2016-04-29 | 4,627,500 | 47.56 | 47.92 | 46.02 | 46.24 | 00:00:00 | | 2016-05-17 | 3,929,400 | 44.26 | 45.31 | 44.00 | 44.33 | 00:00:00 | | 2016-05-18 | 3,305,200 | 44.14 | 45.11 | 43.79 | 44.98 | 00:00:00 | | 2016-05-23 | 3,245,900 | 45.72 | 46.38 | 45.01 | 45.93 | 00:00:00 | | 2016-05-24 | 5,405,000 | 45.71 | 47.92 | 45.50 | 47.63 | 00:00:00 | | 2016-05-25 | 5,227,300 | 48.09 | 49.03 | 48.02 | 48.97 | 00:00:00 | | 2016-05-26 | 6,260,600 | 48.74 | 50.00 | 48.13 | 50.00 | 00:00:00 | | 2016-05-27 | 4,205,900 | 49.69 | 50.29 | 49.59 | 49.77 | 00:00:00 | | 2016-05-30 | 2,015,300 | 49.76 | 50.39 | 49.59 | 50.28 | 00:00:00 | | 2016-05-31 | 3,677,100 | 50.39 | 50.67 | 49.62 | 49.77 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
