|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 5,629,100 | 47.89 | 49.10 | 47.63 | 48.56 | 00:00:00 | | 2003-12-04 | 4,552,200 | 48.59 | 49.09 | 48.41 | 48.84 | 00:00:00 | | 2003-12-05 | 3,419,500 | 48.56 | 48.91 | 48.01 | 48.54 | 00:00:00 | | 2003-12-08 | 2,749,800 | 48.21 | 48.21 | 47.56 | 48.10 | 00:00:00 | | 2003-12-09 | 4,616,400 | 48.45 | 48.73 | 47.77 | 48.39 | 00:00:00 | | 2003-12-10 | 3,235,700 | 48.32 | 48.32 | 47.60 | 47.96 | 00:00:00 | | 2003-12-11 | 3,958,200 | 48.17 | 48.74 | 47.98 | 48.67 | 00:00:00 | | 2003-12-12 | 3,618,600 | 48.78 | 49.30 | 48.35 | 48.71 | 00:00:00 | | 2003-12-15 | 3,131,800 | 49.45 | 49.55 | 48.94 | 49.03 | 00:00:00 | | 2003-12-16 | 3,753,200 | 48.65 | 49.63 | 48.57 | 49.43 | 00:00:00 | | 2003-12-17 | 6,116,000 | 49.60 | 49.60 | 48.18 | 48.35 | 00:00:00 | | 2003-12-18 | 3,895,200 | 48.00 | 48.94 | 47.90 | 48.71 | 00:00:00 | | 2003-12-19 | 3,448,000 | 48.95 | 49.12 | 48.51 | 48.95 | 00:00:00 | | 2003-12-22 | 2,567,100 | 48.27 | 49.20 | 48.27 | 49.08 | 00:00:00 | | 2003-12-23 | 1,744,100 | 49.15 | 49.30 | 48.90 | 49.05 | 00:00:00 | | 2003-12-24 | 838,900 | 48.97 | 49.33 | 48.90 | 49.10 | 00:00:00 | | 2003-12-25 | 0 | 49.10 | 49.10 | 49.10 | 49.10 | 00:00:00 | | 2003-12-26 | 0 | 49.10 | 49.10 | 49.10 | 49.10 | 00:00:00 | | 2003-12-29 | 1,882,400 | 49.10 | 49.50 | 49.10 | 49.33 | 00:00:00 | | 2003-12-30 | 2,186,800 | 49.55 | 49.90 | 49.36 | 49.54 | 00:00:00 | | 2003-12-31 | 1,280,000 | 49.13 | 49.92 | 49.13 | 49.92 | 00:00:00 | | 2004-01-01 | 0 | 49.92 | 49.92 | 49.92 | 49.92 | 00:00:00 | | 2004-01-02 | 1,563,600 | 49.70 | 50.20 | 49.65 | 50.15 | 00:00:00 | | 2004-01-05 | 2,463,100 | 50.10 | 50.65 | 49.81 | 50.60 | 00:00:00 | | 2004-01-06 | 2,335,400 | 50.70 | 50.80 | 50.10 | 50.50 | 00:00:00 | | 2004-01-07 | 3,404,500 | 50.70 | 50.95 | 49.86 | 50.15 | 00:00:00 | | 2004-01-08 | 3,027,900 | 50.45 | 51.35 | 50.40 | 50.75 | 00:00:00 | | 2004-01-09 | 3,490,700 | 51.40 | 51.70 | 50.50 | 50.75 | 00:00:00 | | 2004-01-12 | 2,721,400 | 50.50 | 50.95 | 50.05 | 50.50 | 00:00:00 | | 2004-01-13 | 3,506,300 | 50.95 | 51.45 | 50.20 | 50.35 | 00:00:00 | | 2004-01-14 | 5,443,700 | 50.20 | 50.60 | 49.75 | 50.05 | 00:00:00 | | 2004-01-15 | 3,663,800 | 50.00 | 50.65 | 49.65 | 50.25 | 00:00:00 | | 2004-01-16 | 2,875,100 | 50.55 | 51.10 | 50.35 | 50.75 | 00:00:00 | | 2004-01-19 | 2,242,400 | 50.50 | 51.05 | 50.30 | 50.85 | 00:00:00 | | 2004-01-20 | 3,065,800 | 50.55 | 50.90 | 50.20 | 50.45 | 00:00:00 | | 2004-01-21 | 2,662,900 | 50.35 | 50.90 | 50.15 | 50.75 | 00:00:00 | | 2004-01-22 | 3,273,400 | 51.05 | 51.60 | 50.85 | 51.20 | 00:00:00 | | 2004-01-23 | 3,076,400 | 51.40 | 51.90 | 51.10 | 51.65 | 00:00:00 | | 2004-01-26 | 2,368,100 | 51.40 | 51.65 | 51.05 | 51.50 | 00:00:00 | | 2004-01-27 | 2,838,400 | 52.00 | 52.40 | 51.55 | 51.70 | 00:00:00 | | 2004-01-28 | 2,677,800 | 51.75 | 51.80 | 51.20 | 51.80 | 00:00:00 | | 2004-01-29 | 2,988,200 | 51.60 | 51.60 | 50.60 | 51.10 | 00:00:00 | | 2004-01-30 | 3,293,900 | 51.25 | 51.30 | 49.96 | 50.00 | 00:00:00 | | 2004-02-02 | 2,888,400 | 50.60 | 51.40 | 50.40 | 51.15 | 00:00:00 | | 2004-02-03 | 2,541,700 | 51.40 | 51.60 | 50.80 | 51.20 | 00:00:00 | | 2004-02-04 | 2,825,900 | 51.05 | 51.25 | 50.15 | 50.20 | 00:00:00 | | 2004-02-05 | 6,972,900 | 49.30 | 50.10 | 49.30 | 49.50 | 00:00:00 | | 2004-02-06 | 4,114,300 | 49.60 | 50.05 | 49.25 | 49.90 | 00:00:00 | | 2004-02-09 | 3,845,000 | 49.85 | 50.75 | 49.85 | 50.15 | 00:00:00 | | 2004-02-10 | 2,352,500 | 50.00 | 50.60 | 49.99 | 50.40 | 00:00:00 | | 2004-02-11 | 3,391,000 | 50.40 | 50.95 | 50.20 | 50.80 | 00:00:00 | | 2004-02-12 | 4,526,500 | 51.20 | 52.00 | 51.10 | 51.40 | 00:00:00 | | 2004-02-13 | 3,088,600 | 51.30 | 51.95 | 50.85 | 51.30 | 00:00:00 | | 2004-02-16 | 1,675,000 | 51.10 | 51.75 | 51.00 | 51.75 | 00:00:00 | | 2004-02-17 | 2,965,100 | 51.70 | 51.95 | 51.45 | 51.65 | 00:00:00 | | 2004-02-18 | 3,151,100 | 51.90 | 51.90 | 50.85 | 51.05 | 00:00:00 | | 2004-02-19 | 3,240,700 | 50.90 | 52.15 | 50.85 | 51.85 | 00:00:00 | | 2004-02-20 | 2,930,400 | 51.55 | 51.85 | 51.40 | 51.70 | 00:00:00 | | 2004-02-23 | 1,869,800 | 51.90 | 52.20 | 51.75 | 51.90 | 00:00:00 | | 2004-02-24 | 4,136,100 | 51.75 | 51.80 | 50.65 | 51.30 | 00:00:00 | | 2004-02-25 | 3,572,000 | 51.30 | 51.40 | 50.45 | 50.85 | 00:00:00 | | 2004-02-26 | 4,997,000 | 51.20 | 51.20 | 49.95 | 50.40 | 00:00:00 | | 2004-02-27 | 2,859,800 | 50.65 | 51.15 | 50.55 | 50.85 | 00:00:00 | | 2004-03-01 | 2,577,500 | 51.00 | 51.40 | 50.30 | 50.65 | 00:00:00 | | 2004-03-02 | 2,849,000 | 50.95 | 51.30 | 50.35 | 50.85 | 00:00:00 | | 2004-03-03 | 3,741,500 | 50.70 | 50.75 | 49.82 | 50.40 | 00:00:00 | | 2004-03-04 | 3,341,300 | 50.35 | 51.15 | 50.20 | 50.70 | 00:00:00 | | 2004-03-05 | 3,690,700 | 51.05 | 51.60 | 50.10 | 50.70 | 00:00:00 | | 2004-03-08 | 2,457,500 | 50.70 | 50.95 | 50.30 | 50.55 | 00:00:00 | | 2004-03-09 | 3,568,900 | 50.25 | 50.45 | 49.55 | 49.78 | 00:00:00 | | 2004-03-10 | 3,819,300 | 49.50 | 50.50 | 49.30 | 50.20 | 00:00:00 | | 2004-03-11 | 6,359,400 | 49.51 | 49.64 | 48.07 | 48.80 | 00:00:00 | | 2004-03-12 | 6,098,800 | 48.10 | 49.44 | 47.16 | 49.04 | 00:00:00 | | 2004-03-15 | 6,003,900 | 48.80 | 49.24 | 47.41 | 47.55 | 00:00:00 | | 2004-03-16 | 7,239,700 | 48.09 | 49.88 | 47.76 | 48.85 | 00:00:00 | | 2004-03-17 | 5,799,400 | 48.90 | 49.68 | 48.56 | 49.40 | 00:00:00 | | 2004-03-18 | 3,715,100 | 49.30 | 49.64 | 48.30 | 48.55 | 00:00:00 | | 2004-03-19 | 3,573,100 | 49.06 | 49.45 | 48.65 | 49.08 | 00:00:00 | | 2004-03-22 | 3,946,100 | 48.52 | 48.83 | 47.85 | 48.36 | 00:00:00 | | 2004-03-23 | 3,986,500 | 48.05 | 48.93 | 48.00 | 48.39 | 00:00:00 | | 2004-03-24 | 5,263,900 | 48.23 | 49.04 | 47.25 | 47.97 | 00:00:00 | | 2004-03-25 | 3,893,300 | 48.17 | 49.18 | 48.17 | 48.52 | 00:00:00 | | 2004-03-26 | 3,765,400 | 49.04 | 49.48 | 48.55 | 49.23 | 00:00:00 | | 2004-03-29 | 2,858,000 | 49.26 | 50.05 | 49.16 | 49.97 | 00:00:00 | | 2004-03-30 | 3,266,700 | 49.90 | 50.00 | 49.47 | 49.99 | 00:00:00 | | 2004-03-31 | 4,558,300 | 49.99 | 50.55 | 49.60 | 49.73 | 00:00:00 | | 2004-04-01 | 3,182,000 | 50.00 | 51.00 | 49.75 | 50.80 | 00:00:00 | | 2004-04-02 | 4,353,200 | 50.80 | 52.25 | 50.70 | 52.00 | 00:00:00 | | 2004-04-05 | 4,386,400 | 52.05 | 53.25 | 51.80 | 52.65 | 00:00:00 | | 2004-04-06 | 4,623,100 | 52.00 | 52.80 | 51.60 | 52.25 | 00:00:00 | | 2004-04-07 | 3,102,500 | 52.25 | 52.85 | 52.00 | 52.65 | 00:00:00 | | 2004-04-08 | 2,484,200 | 53.00 | 53.35 | 52.25 | 52.45 | 00:00:00 | | 2004-04-09 | 0 | 52.45 | 52.45 | 52.45 | 52.45 | 00:00:00 | | 2004-04-12 | 0 | 52.45 | 52.45 | 52.45 | 52.45 | 00:00:00 | | 2004-04-13 | 2,132,400 | 52.90 | 53.35 | 52.65 | 53.00 | 00:00:00 | | 2004-04-14 | 4,427,800 | 52.40 | 53.15 | 51.35 | 52.10 | 00:00:00 | | 2004-04-15 | 3,738,600 | 51.75 | 52.05 | 50.85 | 51.10 | 00:00:00 | | 2004-04-16 | 5,370,100 | 50.85 | 51.75 | 50.75 | 51.50 | 00:00:00 | | 2004-04-19 | 2,478,600 | 51.60 | 51.75 | 51.10 | 51.40 | 00:00:00 | | 2004-04-20 | 2,803,600 | 51.85 | 52.85 | 51.75 | 52.40 | 00:00:00 | | 2004-04-21 | 18,435,400 | 51.75 | 52.20 | 51.40 | 51.55 | 00:00:00 | | 2004-04-22 | 3,554,000 | 51.50 | 51.80 | 50.75 | 51.70 | 00:00:00 | | 2004-04-23 | 2,585,400 | 52.10 | 52.70 | 52.05 | 52.15 | 00:00:00 | | 2004-04-26 | 2,835,300 | 52.15 | 52.65 | 51.60 | 51.65 | 00:00:00 | | 2004-04-27 | 3,602,200 | 51.65 | 52.15 | 51.45 | 51.70 | 00:00:00 | | 2004-04-28 | 3,423,100 | 51.85 | 52.15 | 50.85 | 51.10 | 00:00:00 | | 2004-04-29 | 3,873,900 | 51.00 | 51.15 | 50.05 | 50.40 | 00:00:00 | | 2004-04-30 | 4,095,300 | 50.00 | 50.45 | 49.69 | 50.10 | 00:00:00 | | 2004-05-03 | 1,282,000 | 49.85 | 50.80 | 49.85 | 50.65 | 00:00:00 | | 2004-05-04 | 3,082,500 | 50.85 | 51.15 | 49.90 | 50.90 | 00:00:00 | | 2004-05-05 | 2,347,000 | 50.50 | 51.30 | 50.25 | 51.15 | 00:00:00 | | 2004-05-06 | 4,998,600 | 51.10 | 51.10 | 49.45 | 49.45 | 00:00:00 | | 2004-05-07 | 4,796,600 | 49.44 | 49.84 | 48.81 | 49.19 | 00:00:00 | | 2004-05-10 | 4,998,000 | 48.50 | 48.82 | 47.62 | 48.30 | 00:00:00 | | 2004-05-11 | 3,080,300 | 48.51 | 49.25 | 48.51 | 48.95 | 00:00:00 | | 2004-05-12 | 2,815,000 | 49.15 | 49.15 | 48.12 | 48.14 | 00:00:00 | | 2004-05-13 | 3,636,500 | 48.60 | 48.95 | 48.14 | 48.95 | 00:00:00 | | 2004-05-14 | 3,856,400 | 48.85 | 49.30 | 48.51 | 48.86 | 00:00:00 | | 2004-05-17 | 4,638,600 | 48.27 | 48.30 | 47.03 | 48.12 | 00:00:00 | | 2004-05-18 | 5,681,600 | 48.48 | 49.35 | 48.20 | 48.90 | 00:00:00 | | 2004-05-19 | 3,661,900 | 49.51 | 50.75 | 49.48 | 50.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
