|
 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 | | 2016-05-31 | 3,677,100 | 50.39 | 50.67 | 49.62 | 49.77 | 00:00:00 | | 2016-06-01 | 4,586,200 | 49.65 | 50.00 | 48.41 | 48.86 | 00:00:00 | | 2016-06-07 | 3,441,700 | 46.75 | 47.50 | 46.61 | 47.07 | 00:00:00 | | 2016-06-08 | 2,696,100 | 46.91 | 46.93 | 46.20 | 46.41 | 00:00:00 | | 2016-06-09 | 3,133,200 | 46.24 | 46.38 | 45.77 | 45.88 | 00:00:00 | | 2016-06-10 | 4,739,700 | 45.69 | 45.69 | 44.05 | 44.30 | 00:00:00 | | 2016-06-13 | 3,839,300 | 43.60 | 43.96 | 43.01 | 43.01 | 00:00:00 | | 2016-06-20 | 5,670,600 | 45.09 | 45.73 | 44.91 | 45.58 | 00:00:00 | | 2016-06-23 | 5,550,500 | 46.56 | 48.12 | 46.41 | 47.70 | 00:00:00 | | 2016-06-24 | 21,339,200 | 38.50 | 41.91 | 38.50 | 39.40 | 00:00:00 | | 2016-06-27 | 16,415,900 | 38.68 | 39.18 | 35.27 | 36.91 | 00:00:00 | | 2016-07-05 | 6,765,000 | 38.70 | 39.59 | 38.62 | 39.12 | 00:00:00 | | 2016-07-06 | 6,323,000 | 38.54 | 39.17 | 37.99 | 38.36 | 00:00:00 | | 2016-07-14 | 4,934,800 | 42.17 | 43.19 | 41.95 | 42.90 | 00:00:00 | | 2016-07-15 | 3,987,600 | 42.82 | 43.79 | 42.25 | 42.78 | 00:00:00 | | 2016-07-19 | 3,000,700 | 42.35 | 42.97 | 41.48 | 42.38 | 00:00:00 | | 2016-07-20 | 3,449,000 | 42.69 | 43.23 | 42.23 | 42.78 | 00:00:00 | | 2016-07-26 | 2,791,600 | 43.07 | 43.30 | 42.30 | 42.89 | 00:00:00 | | 2016-07-27 | 3,387,700 | 42.90 | 43.85 | 42.89 | 43.50 | 00:00:00 | | 2016-07-28 | 4,678,900 | 44.60 | 44.89 | 42.57 | 42.86 | 00:00:00 | | 2016-07-29 | 4,955,000 | 43.07 | 44.53 | 43.01 | 44.36 | 00:00:00 | | 2016-08-01 | 3,563,300 | 45.00 | 45.34 | 43.36 | 43.70 | 00:00:00 | | 2016-08-04 | 3,241,300 | 42.40 | 42.99 | 42.14 | 42.56 | 00:00:00 | | 2016-08-08 | 2,715,100 | 44.00 | 44.85 | 43.94 | 44.39 | 00:00:00 | | 2016-08-15 | 1,251,800 | 44.67 | 45.01 | 44.48 | 44.62 | 00:00:00 | | 2016-08-22 | 2,741,600 | 42.50 | 43.45 | 42.28 | 43.02 | 00:00:00 | | 2016-08-23 | 2,961,500 | 43.21 | 44.19 | 43.16 | 43.91 | 00:00:00 | | 2016-08-24 | 2,709,900 | 43.70 | 45.02 | 43.45 | 44.66 | 00:00:00 | | 2016-08-25 | 2,233,100 | 44.44 | 44.71 | 44.03 | 44.43 | 00:00:00 | | 2016-08-26 | 2,094,400 | 44.32 | 45.09 | 44.18 | 44.83 | 00:00:00 | | 2016-08-29 | 1,601,800 | 44.63 | 45.10 | 44.31 | 44.49 | 00:00:00 | | 2016-09-01 | 6,625,200 | 46.03 | 47.40 | 45.99 | 46.83 | 00:00:00 | | 2016-09-02 | 5,280,500 | 47.26 | 47.97 | 46.39 | 47.82 | 00:00:00 | | 2016-09-06 | 2,740,400 | 47.53 | 47.66 | 46.69 | 46.72 | 00:00:00 | | 2016-09-07 | 2,832,500 | 46.89 | 47.20 | 46.21 | 46.98 | 00:00:00 | | 2016-09-08 | 4,367,800 | 46.99 | 47.89 | 46.51 | 47.83 | 00:00:00 | | 2016-09-09 | 3,766,800 | 47.74 | 48.69 | 47.35 | 47.93 | 00:00:00 | | 2016-09-22 | 5,030,200 | 46.68 | 47.48 | 46.38 | 47.30 | 00:00:00 | | 2016-09-23 | 3,697,000 | 46.96 | 47.35 | 46.59 | 46.96 | 00:00:00 | | 2016-09-26 | 3,919,400 | 46.58 | 46.65 | 45.13 | 45.42 | 00:00:00 | | 2016-09-27 | 4,208,000 | 45.80 | 45.92 | 44.53 | 45.19 | 00:00:00 | | 2016-09-28 | 3,447,600 | 45.22 | 46.24 | 45.19 | 45.62 | 00:00:00 | | 2016-10-04 | 2,739,700 | 45.73 | 46.48 | 45.49 | 46.03 | 00:00:00 | | 2016-10-05 | 5,192,500 | 45.76 | 47.60 | 45.58 | 47.60 | 00:00:00 | | 2016-10-11 | 5,893,000 | 48.77 | 49.18 | 48.27 | 48.55 | 00:00:00 | | 2016-10-12 | 3,989,700 | 48.65 | 48.67 | 47.96 | 48.34 | 00:00:00 | | 2016-10-24 | 4,845,500 | 51.86 | 53.09 | 51.86 | 52.69 | 00:00:00 | | 2016-10-31 | 4,015,000 | 53.30 | 54.00 | 52.71 | 52.84 | 00:00:00 | | 2016-11-01 | 3,134,800 | 53.24 | 53.33 | 52.42 | 52.74 | 00:00:00 | | 2016-11-02 | 4,858,300 | 51.69 | 51.90 | 50.76 | 50.76 | 00:00:00 | | 2016-11-10 | 7,805,300 | 55.77 | 57.05 | 55.12 | 55.41 | 00:00:00 | | 2016-11-11 | 4,636,300 | 55.97 | 56.29 | 54.23 | 54.75 | 00:00:00 | | 2016-11-14 | 4,745,900 | 55.40 | 56.46 | 55.18 | 55.66 | 00:00:00 | | 2016-11-22 | 4,327,500 | 55.10 | 56.45 | 54.48 | 55.77 | 00:00:00 | | 2016-11-23 | 3,287,600 | 55.79 | 56.16 | 54.84 | 55.65 | 00:00:00 | | 2016-12-22 | 2,029,800 | 60.93 | 61.92 | 60.93 | 61.58 | 00:00:00 | | 2016-12-23 | 1,821,000 | 61.70 | 62.00 | 60.89 | 61.17 | 00:00:00 | | 2017-01-09 | 3,069,800 | 62.48 | 62.48 | 60.65 | 61.19 | 00:00:00 | | 2017-01-23 | 2,142,800 | 59.50 | 59.78 | 58.93 | 59.18 | 00:00:00 | | 2017-01-31 | 3,697,900 | 60.43 | 61.45 | 59.18 | 59.18 | 00:00:00 | | 2017-02-01 | 2,939,200 | 59.88 | 60.75 | 59.54 | 60.63 | 00:00:00 | | 2017-02-02 | 2,570,200 | 60.39 | 60.66 | 59.72 | 60.26 | 00:00:00 | | 2017-02-03 | 3,001,100 | 60.77 | 61.57 | 60.34 | 61.14 | 00:00:00 | | 2017-02-07 | 6,259,700 | 57.05 | 58.23 | 56.99 | 57.15 | 00:00:00 | | 2017-02-08 | 6,207,100 | 57.00 | 57.11 | 54.79 | 56.06 | 00:00:00 | | 2017-02-14 | 2,541,700 | 56.32 | 56.82 | 55.82 | 56.78 | 00:00:00 | | 2017-02-15 | 3,734,400 | 56.98 | 58.28 | 56.98 | 57.49 | 00:00:00 | | 2017-02-16 | 2,820,200 | 57.49 | 57.65 | 57.01 | 57.02 | 00:00:00 | | 2017-02-17 | 4,155,600 | 57.02 | 57.11 | 55.38 | 55.75 | 00:00:00 | | 2017-03-13 | 3,102,900 | 61.30 | 61.98 | 61.14 | 61.18 | 00:00:00 | | 2017-03-14 | 4,114,200 | 61.22 | 61.32 | 59.65 | 59.85 | 00:00:00 | | 2017-03-15 | 3,492,600 | 59.38 | 60.22 | 59.28 | 60.09 | 00:00:00 | | 2017-03-16 | 5,450,700 | 61.22 | 62.00 | 60.52 | 60.69 | 00:00:00 | | 2017-03-27 | 2,867,600 | 59.40 | 60.59 | 59.16 | 60.36 | 00:00:00 | | 2017-04-03 | 3,344,800 | 62.48 | 62.50 | 60.60 | 61.22 | 00:00:00 | | 2017-04-17 | 0 | 58.30 | 58.30 | 58.30 | 58.30 | 00:00:00 | | 2017-04-18 | 5,836,100 | 58.50 | 58.74 | 57.24 | 57.32 | 00:00:00 | | 2017-04-19 | 4,987,200 | 57.47 | 58.72 | 57.30 | 58.34 | 00:00:00 | | 2017-04-24 | 15,635,800 | 68.00 | 68.40 | 65.94 | 66.66 | 00:00:00 | | 2017-05-04 | 16,917,000 | 65.00 | 66.67 | 64.89 | 66.37 | 00:00:00 | | 2017-05-05 | 7,417,600 | 65.95 | 68.00 | 65.83 | 67.88 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
