|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 3,661,900 | 49.51 | 50.75 | 49.48 | 50.35 | 00:00:00 | | 2004-05-20 | 1,893,200 | 49.90 | 49.92 | 49.40 | 49.67 | 00:00:00 | | 2004-05-21 | 1,786,800 | 50.10 | 50.20 | 49.30 | 49.73 | 00:00:00 | | 2004-05-24 | 2,300,200 | 50.20 | 50.85 | 49.90 | 50.35 | 00:00:00 | | 2004-05-25 | 3,476,800 | 49.95 | 50.30 | 49.55 | 50.10 | 00:00:00 | | 2004-05-26 | 2,384,900 | 50.90 | 51.00 | 50.30 | 50.75 | 00:00:00 | | 2004-05-27 | 5,437,300 | 50.95 | 51.35 | 50.75 | 50.90 | 00:00:00 | | 2004-05-28 | 3,672,300 | 51.25 | 51.35 | 49.84 | 50.00 | 00:00:00 | | 2004-05-31 | 795,600 | 50.00 | 50.60 | 49.92 | 50.50 | 00:00:00 | | 2004-06-01 | 2,304,400 | 50.55 | 50.55 | 49.60 | 49.97 | 00:00:00 | | 2004-06-02 | 4,376,600 | 50.30 | 50.85 | 49.90 | 50.15 | 00:00:00 | | 2004-06-03 | 2,808,400 | 50.15 | 50.90 | 49.85 | 50.85 | 00:00:00 | | 2004-06-04 | 5,025,400 | 50.85 | 51.75 | 50.75 | 51.50 | 00:00:00 | | 2004-06-07 | 3,752,600 | 51.50 | 52.10 | 51.10 | 51.55 | 00:00:00 | | 2004-06-08 | 2,243,200 | 51.55 | 51.95 | 51.35 | 51.55 | 00:00:00 | | 2004-06-09 | 3,828,600 | 51.95 | 52.30 | 51.15 | 51.30 | 00:00:00 | | 2004-06-10 | 5,127,800 | 51.50 | 52.00 | 51.30 | 51.95 | 00:00:00 | | 2004-06-11 | 2,120,900 | 50.90 | 50.90 | 50.25 | 50.65 | 00:00:00 | | 2004-06-14 | 4,947,600 | 50.50 | 50.70 | 49.64 | 50.15 | 00:00:00 | | 2004-06-15 | 2,779,700 | 50.40 | 51.00 | 50.15 | 50.90 | 00:00:00 | | 2004-06-16 | 2,128,600 | 50.90 | 51.75 | 50.90 | 51.35 | 00:00:00 | | 2004-06-17 | 2,881,400 | 51.05 | 51.85 | 51.05 | 51.60 | 00:00:00 | | 2004-06-18 | 5,951,000 | 51.75 | 52.25 | 51.20 | 52.00 | 00:00:00 | | 2004-06-21 | 2,744,300 | 52.25 | 52.30 | 51.45 | 51.85 | 00:00:00 | | 2004-06-22 | 3,005,200 | 51.70 | 51.75 | 51.00 | 51.30 | 00:00:00 | | 2004-06-23 | 20,406,000 | 51.90 | 52.10 | 51.60 | 51.80 | 00:00:00 | | 2004-06-24 | 4,274,400 | 52.05 | 52.35 | 51.15 | 51.50 | 00:00:00 | | 2004-06-25 | 2,169,100 | 51.25 | 51.70 | 51.15 | 51.30 | 00:00:00 | | 2004-06-28 | 2,501,400 | 51.40 | 51.90 | 51.20 | 51.60 | 00:00:00 | | 2004-06-29 | 4,355,200 | 51.25 | 51.45 | 50.80 | 51.30 | 00:00:00 | | 2004-06-30 | 4,182,700 | 51.40 | 51.55 | 50.50 | 50.55 | 00:00:00 | | 2004-07-01 | 4,355,300 | 50.80 | 51.05 | 49.85 | 50.00 | 00:00:00 | | 2004-07-02 | 5,533,100 | 49.85 | 50.00 | 48.89 | 49.38 | 00:00:00 | | 2004-07-05 | 1,559,700 | 49.36 | 49.66 | 49.25 | 49.41 | 00:00:00 | | 2004-07-06 | 2,950,800 | 49.34 | 49.60 | 48.84 | 49.24 | 00:00:00 | | 2004-07-07 | 3,345,500 | 49.34 | 49.88 | 49.02 | 49.02 | 00:00:00 | | 2004-07-08 | 2,799,800 | 48.99 | 49.31 | 48.51 | 49.24 | 00:00:00 | | 2004-07-09 | 2,794,200 | 49.00 | 49.35 | 48.53 | 49.17 | 00:00:00 | | 2004-07-12 | 1,729,800 | 48.82 | 49.56 | 48.76 | 48.96 | 00:00:00 | | 2004-07-13 | 3,121,900 | 49.20 | 49.62 | 48.49 | 49.14 | 00:00:00 | | 2004-07-14 | 3,486,400 | 48.94 | 48.97 | 48.23 | 48.50 | 00:00:00 | | 2004-07-15 | 4,028,200 | 48.28 | 48.30 | 47.37 | 47.50 | 00:00:00 | | 2004-07-16 | 3,726,000 | 47.63 | 47.71 | 47.07 | 47.21 | 00:00:00 | | 2004-07-19 | 2,649,200 | 47.21 | 47.41 | 46.75 | 47.14 | 00:00:00 | | 2004-07-20 | 3,264,100 | 47.04 | 47.49 | 46.21 | 47.44 | 00:00:00 | | 2004-07-21 | 2,846,500 | 48.06 | 48.24 | 47.65 | 47.89 | 00:00:00 | | 2004-07-22 | 3,529,300 | 47.23 | 47.30 | 46.72 | 46.93 | 00:00:00 | | 2004-07-23 | 3,187,500 | 47.07 | 47.20 | 46.36 | 46.38 | 00:00:00 | | 2004-07-26 | 2,922,500 | 46.47 | 46.83 | 46.07 | 46.18 | 00:00:00 | | 2004-07-27 | 2,763,100 | 46.25 | 47.01 | 46.16 | 47.01 | 00:00:00 | | 2004-07-28 | 3,728,200 | 47.46 | 47.70 | 47.03 | 47.17 | 00:00:00 | | 2004-07-29 | 3,547,700 | 47.39 | 48.33 | 47.37 | 48.33 | 00:00:00 | | 2004-07-30 | 3,389,900 | 48.11 | 48.68 | 47.64 | 48.38 | 00:00:00 | | 2004-08-02 | 3,907,600 | 48.72 | 48.77 | 48.04 | 48.56 | 00:00:00 | | 2004-08-03 | 5,744,100 | 48.87 | 49.58 | 48.87 | 49.52 | 00:00:00 | | 2004-08-04 | 3,543,400 | 49.20 | 49.44 | 48.80 | 49.37 | 00:00:00 | | 2004-08-05 | 3,335,200 | 49.58 | 50.60 | 49.52 | 49.90 | 00:00:00 | | 2004-08-06 | 4,125,700 | 49.25 | 49.93 | 48.43 | 48.43 | 00:00:00 | | 2004-08-09 | 2,711,800 | 48.46 | 48.51 | 47.57 | 48.01 | 00:00:00 | | 2004-08-10 | 2,677,900 | 48.00 | 48.81 | 47.95 | 48.80 | 00:00:00 | | 2004-08-11 | 2,874,500 | 48.90 | 48.90 | 47.72 | 48.36 | 00:00:00 | | 2004-08-12 | 4,362,700 | 48.37 | 49.35 | 48.37 | 48.99 | 00:00:00 | | 2004-08-13 | 2,744,400 | 48.45 | 49.20 | 48.25 | 48.66 | 00:00:00 | | 2004-08-16 | 2,260,900 | 48.50 | 49.18 | 48.17 | 49.07 | 00:00:00 | | 2004-08-17 | 2,474,300 | 49.14 | 49.62 | 48.72 | 49.36 | 00:00:00 | | 2004-08-18 | 2,014,300 | 49.21 | 49.78 | 48.86 | 49.67 | 00:00:00 | | 2004-08-19 | 2,347,700 | 49.80 | 50.15 | 49.58 | 49.85 | 00:00:00 | | 2004-08-20 | 1,838,000 | 49.76 | 49.82 | 49.06 | 49.60 | 00:00:00 | | 2004-08-23 | 2,189,600 | 50.00 | 50.55 | 49.86 | 50.55 | 00:00:00 | | 2004-08-24 | 2,119,100 | 50.65 | 50.95 | 50.35 | 50.55 | 00:00:00 | | 2004-08-25 | 2,402,400 | 50.60 | 50.85 | 50.05 | 50.40 | 00:00:00 | | 2004-08-26 | 2,043,300 | 50.90 | 51.00 | 50.60 | 50.90 | 00:00:00 | | 2004-08-27 | 2,314,600 | 51.00 | 51.25 | 50.65 | 51.15 | 00:00:00 | | 2004-08-30 | 1,761,200 | 51.15 | 51.30 | 50.50 | 50.70 | 00:00:00 | | 2004-08-31 | 5,875,400 | 50.45 | 50.80 | 49.77 | 49.77 | 00:00:00 | | 2004-09-01 | 2,990,300 | 50.00 | 50.40 | 49.95 | 50.20 | 00:00:00 | | 2004-09-02 | 2,113,900 | 50.05 | 50.65 | 49.84 | 50.50 | 00:00:00 | | 2004-09-03 | 2,444,100 | 50.50 | 51.35 | 50.10 | 51.25 | 00:00:00 | | 2004-09-06 | 1,435,200 | 51.35 | 51.75 | 51.20 | 51.35 | 00:00:00 | | 2004-09-07 | 2,267,500 | 51.55 | 51.70 | 51.15 | 51.55 | 00:00:00 | | 2004-09-08 | 2,420,700 | 51.35 | 51.65 | 51.15 | 51.55 | 00:00:00 | | 2004-09-09 | 2,439,000 | 51.25 | 51.25 | 50.80 | 51.00 | 00:00:00 | | 2004-09-10 | 1,974,100 | 51.00 | 51.60 | 50.85 | 51.40 | 00:00:00 | | 2004-09-13 | 2,303,300 | 51.50 | 52.15 | 51.50 | 52.15 | 00:00:00 | | 2004-09-14 | 2,471,700 | 52.15 | 52.15 | 51.60 | 51.75 | 00:00:00 | | 2004-09-15 | 2,337,900 | 52.00 | 52.20 | 51.60 | 51.85 | 00:00:00 | | 2004-09-16 | 1,947,800 | 51.90 | 52.20 | 51.60 | 52.00 | 00:00:00 | | 2004-09-17 | 4,973,500 | 52.10 | 53.25 | 51.95 | 53.00 | 00:00:00 | | 2004-09-20 | 1,975,200 | 52.70 | 52.90 | 52.35 | 52.75 | 00:00:00 | | 2004-09-21 | 2,925,700 | 52.60 | 53.45 | 52.60 | 53.30 | 00:00:00 | | 2004-09-22 | 3,170,200 | 53.10 | 53.55 | 52.45 | 52.70 | 00:00:00 | | 2004-09-23 | 5,301,300 | 52.45 | 52.70 | 51.75 | 52.10 | 00:00:00 | | 2004-09-24 | 2,044,200 | 52.00 | 52.25 | 51.75 | 52.20 | 00:00:00 | | 2004-09-27 | 1,530,000 | 52.35 | 52.35 | 51.75 | 51.95 | 00:00:00 | | 2004-09-28 | 2,057,700 | 51.95 | 52.35 | 51.70 | 52.05 | 00:00:00 | | 2004-09-29 | 4,000,000 | 52.05 | 52.90 | 52.05 | 52.45 | 00:00:00 | | 2004-09-30 | 6,581,400 | 52.90 | 53.30 | 51.75 | 52.00 | 00:00:00 | | 2004-10-01 | 4,298,200 | 52.25 | 53.95 | 52.20 | 53.65 | 00:00:00 | | 2004-10-04 | 4,268,800 | 54.10 | 54.85 | 54.10 | 54.40 | 00:00:00 | | 2004-10-05 | 3,140,900 | 54.50 | 55.00 | 54.40 | 54.55 | 00:00:00 | | 2004-10-06 | 3,113,500 | 54.60 | 54.80 | 54.05 | 54.50 | 00:00:00 | | 2004-10-07 | 2,789,000 | 54.40 | 54.80 | 53.85 | 54.20 | 00:00:00 | | 2004-10-08 | 4,261,900 | 54.00 | 54.30 | 53.20 | 53.75 | 00:00:00 | | 2004-10-11 | 1,451,000 | 53.50 | 53.90 | 53.35 | 53.90 | 00:00:00 | | 2004-10-12 | 2,225,900 | 53.35 | 53.70 | 52.90 | 53.35 | 00:00:00 | | 2004-10-13 | 3,918,900 | 53.50 | 54.25 | 53.45 | 53.75 | 00:00:00 | | 2004-10-14 | 2,853,500 | 53.20 | 53.35 | 52.85 | 52.90 | 00:00:00 | | 2004-10-15 | 5,152,000 | 52.50 | 52.75 | 52.00 | 52.60 | 00:00:00 | | 2004-10-18 | 2,553,700 | 52.70 | 52.70 | 52.25 | 52.50 | 00:00:00 | | 2004-10-19 | 4,689,500 | 52.90 | 53.75 | 52.90 | 53.10 | 00:00:00 | | 2004-10-20 | 3,643,300 | 52.50 | 52.65 | 51.90 | 52.35 | 00:00:00 | | 2004-10-21 | 2,708,200 | 52.85 | 52.90 | 51.80 | 52.55 | 00:00:00 | | 2004-10-22 | 2,855,000 | 52.70 | 53.40 | 52.55 | 53.00 | 00:00:00 | | 2004-10-25 | 3,421,600 | 52.05 | 52.20 | 51.50 | 51.95 | 00:00:00 | | 2004-10-26 | 1,746,500 | 52.05 | 52.35 | 51.75 | 51.95 | 00:00:00 | | 2004-10-27 | 3,881,600 | 52.15 | 52.90 | 51.65 | 52.85 | 00:00:00 | | 2004-10-28 | 3,445,700 | 53.10 | 53.90 | 53.10 | 53.75 | 00:00:00 | | 2004-10-29 | 2,781,300 | 53.50 | 53.95 | 53.35 | 53.35 | 00:00:00 | | 2004-11-01 | 1,579,200 | 53.25 | 54.05 | 53.05 | 53.85 | 00:00:00 | | 2004-11-02 | 2,340,300 | 54.00 | 54.35 | 53.60 | 54.15 | 00:00:00 | | 2004-11-03 | 3,686,700 | 54.55 | 54.95 | 54.50 | 54.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
