|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 3,686,700 | 54.55 | 54.95 | 54.50 | 54.55 | 00:00:00 | | 2004-11-04 | 3,851,800 | 54.15 | 54.30 | 53.35 | 54.15 | 00:00:00 | | 2004-11-05 | 3,525,300 | 54.60 | 54.85 | 54.05 | 54.15 | 00:00:00 | | 2004-11-08 | 1,961,700 | 54.10 | 54.30 | 53.65 | 54.05 | 00:00:00 | | 2004-11-09 | 3,382,300 | 54.20 | 54.25 | 53.40 | 53.60 | 00:00:00 | | 2004-11-10 | 3,214,700 | 53.80 | 54.25 | 53.45 | 53.90 | 00:00:00 | | 2004-11-11 | 2,221,800 | 53.85 | 54.75 | 53.60 | 54.45 | 00:00:00 | | 2004-11-12 | 3,031,900 | 54.70 | 54.80 | 53.85 | 54.00 | 00:00:00 | | 2004-11-15 | 2,568,900 | 54.45 | 54.60 | 53.85 | 54.00 | 00:00:00 | | 2004-11-16 | 4,081,600 | 54.00 | 54.25 | 53.00 | 53.40 | 00:00:00 | | 2004-11-17 | 4,243,000 | 53.45 | 54.25 | 53.05 | 54.15 | 00:00:00 | | 2004-11-18 | 2,836,300 | 53.95 | 54.25 | 53.55 | 54.00 | 00:00:00 | | 2004-11-19 | 4,995,600 | 54.05 | 54.15 | 52.85 | 53.10 | 00:00:00 | | 2004-11-22 | 3,089,800 | 52.75 | 53.05 | 52.25 | 52.65 | 00:00:00 | | 2004-11-23 | 2,728,700 | 53.00 | 53.25 | 52.45 | 52.60 | 00:00:00 | | 2004-11-24 | 2,779,900 | 53.20 | 53.20 | 52.10 | 52.30 | 00:00:00 | | 2004-11-25 | 2,225,600 | 52.50 | 53.00 | 52.35 | 52.95 | 00:00:00 | | 2004-11-26 | 1,382,200 | 52.60 | 52.95 | 52.45 | 52.75 | 00:00:00 | | 2004-11-29 | 2,265,800 | 52.85 | 53.35 | 52.45 | 52.45 | 00:00:00 | | 2004-11-30 | 2,893,200 | 52.60 | 52.65 | 52.00 | 52.30 | 00:00:00 | | 2004-12-01 | 3,742,200 | 52.30 | 53.55 | 52.00 | 53.15 | 00:00:00 | | 2004-12-02 | 3,642,000 | 53.50 | 53.75 | 53.20 | 53.60 | 00:00:00 | | 2004-12-03 | 3,820,500 | 53.70 | 54.05 | 52.75 | 53.10 | 00:00:00 | | 2004-12-06 | 1,623,100 | 52.85 | 53.05 | 52.55 | 52.75 | 00:00:00 | | 2004-12-07 | 2,743,000 | 52.65 | 53.15 | 52.30 | 52.90 | 00:00:00 | | 2004-12-08 | 3,018,900 | 52.45 | 52.95 | 52.30 | 52.65 | 00:00:00 | | 2004-12-09 | 4,098,600 | 52.40 | 52.75 | 52.00 | 52.45 | 00:00:00 | | 2004-12-10 | 4,024,200 | 52.65 | 53.15 | 52.55 | 53.15 | 00:00:00 | | 2004-12-13 | 4,793,200 | 53.30 | 54.20 | 53.25 | 53.75 | 00:00:00 | | 2004-12-14 | 4,574,200 | 54.20 | 54.20 | 53.65 | 54.00 | 00:00:00 | | 2004-12-15 | 3,490,500 | 54.00 | 54.00 | 53.40 | 53.40 | 00:00:00 | | 2004-12-16 | 2,938,100 | 53.40 | 53.90 | 53.20 | 53.60 | 00:00:00 | | 2004-12-17 | 4,450,100 | 53.65 | 53.80 | 52.50 | 52.60 | 00:00:00 | | 2004-12-20 | 2,640,300 | 52.55 | 53.10 | 52.55 | 53.00 | 00:00:00 | | 2004-12-21 | 1,695,100 | 52.85 | 53.00 | 52.55 | 52.75 | 00:00:00 | | 2004-12-22 | 2,565,000 | 53.15 | 53.50 | 53.00 | 53.20 | 00:00:00 | | 2004-12-23 | 1,638,500 | 53.15 | 53.70 | 53.15 | 53.50 | 00:00:00 | | 2004-12-24 | 253,500 | 53.45 | 53.55 | 53.30 | 53.40 | 00:00:00 | | 2004-12-27 | 1,524,200 | 53.20 | 53.80 | 53.20 | 53.45 | 00:00:00 | | 2004-12-28 | 849,000 | 53.55 | 53.75 | 53.25 | 53.60 | 00:00:00 | | 2004-12-29 | 902,200 | 53.75 | 53.85 | 53.40 | 53.65 | 00:00:00 | | 2004-12-30 | 938,200 | 53.75 | 53.75 | 53.35 | 53.40 | 00:00:00 | | 2004-12-31 | 926,800 | 53.40 | 53.45 | 53.00 | 53.30 | 00:00:00 | | 2005-01-03 | 1,770,300 | 53.40 | 54.30 | 53.20 | 53.70 | 00:00:00 | | 2005-01-04 | 2,807,300 | 53.55 | 54.35 | 53.30 | 54.05 | 00:00:00 | | 2005-01-05 | 2,965,200 | 53.55 | 54.30 | 53.50 | 53.75 | 00:00:00 | | 2005-01-06 | 3,689,700 | 53.75 | 54.70 | 53.70 | 54.55 | 00:00:00 | | 2005-01-07 | 5,545,700 | 54.35 | 55.35 | 54.10 | 55.20 | 00:00:00 | | 2005-01-10 | 2,810,900 | 55.25 | 55.40 | 54.95 | 55.30 | 00:00:00 | | 2005-01-11 | 4,663,700 | 55.40 | 55.55 | 54.75 | 55.10 | 00:00:00 | | 2005-01-12 | 3,104,000 | 55.00 | 55.10 | 54.10 | 54.30 | 00:00:00 | | 2005-01-13 | 3,093,800 | 54.45 | 54.65 | 53.85 | 54.50 | 00:00:00 | | 2005-01-14 | 2,983,800 | 54.55 | 55.35 | 54.35 | 55.00 | 00:00:00 | | 2005-01-17 | 2,220,800 | 55.10 | 55.80 | 55.05 | 55.65 | 00:00:00 | | 2005-01-18 | 2,961,000 | 55.55 | 55.75 | 55.15 | 55.75 | 00:00:00 | | 2005-01-19 | 3,615,300 | 55.95 | 56.25 | 55.55 | 55.75 | 00:00:00 | | 2005-01-20 | 2,801,800 | 55.20 | 55.45 | 54.95 | 55.20 | 00:00:00 | | 2005-01-21 | 2,041,100 | 54.90 | 55.50 | 54.90 | 55.50 | 00:00:00 | | 2005-01-24 | 2,678,300 | 55.10 | 55.30 | 54.75 | 55.15 | 00:00:00 | | 2005-01-25 | 2,891,400 | 55.25 | 55.75 | 55.15 | 55.60 | 00:00:00 | | 2005-01-26 | 2,751,200 | 55.65 | 55.65 | 55.00 | 55.00 | 00:00:00 | | 2005-01-27 | 2,669,900 | 55.20 | 55.35 | 54.60 | 55.10 | 00:00:00 | | 2005-01-28 | 2,109,200 | 55.15 | 55.20 | 54.45 | 54.50 | 00:00:00 | | 2005-01-31 | 2,785,400 | 54.85 | 55.35 | 54.80 | 55.35 | 00:00:00 | | 2005-02-01 | 2,793,100 | 55.40 | 55.65 | 55.05 | 55.65 | 00:00:00 | | 2005-02-02 | 2,801,000 | 55.80 | 55.95 | 55.55 | 55.95 | 00:00:00 | | 2005-02-03 | 5,769,100 | 56.00 | 56.30 | 54.60 | 55.25 | 00:00:00 | | 2005-02-04 | 6,231,800 | 54.80 | 55.25 | 54.30 | 54.80 | 00:00:00 | | 2005-02-07 | 4,185,700 | 55.00 | 55.15 | 54.45 | 54.90 | 00:00:00 | | 2005-02-08 | 4,484,100 | 54.90 | 55.35 | 54.55 | 54.65 | 00:00:00 | | 2005-02-09 | 3,692,700 | 54.80 | 55.05 | 54.10 | 54.70 | 00:00:00 | | 2005-02-10 | 4,790,000 | 54.95 | 55.50 | 54.65 | 55.00 | 00:00:00 | | 2005-02-11 | 4,589,500 | 55.15 | 56.05 | 55.00 | 56.05 | 00:00:00 | | 2005-02-14 | 3,425,900 | 55.95 | 56.25 | 55.60 | 56.10 | 00:00:00 | | 2005-02-15 | 3,181,400 | 56.10 | 56.45 | 55.75 | 56.30 | 00:00:00 | | 2005-02-16 | 3,189,700 | 56.40 | 56.40 | 55.55 | 55.70 | 00:00:00 | | 2005-02-17 | 2,466,600 | 55.70 | 55.85 | 55.25 | 55.35 | 00:00:00 | | 2005-02-18 | 3,713,700 | 55.35 | 55.50 | 55.05 | 55.40 | 00:00:00 | | 2005-02-21 | 3,471,000 | 55.35 | 55.45 | 54.35 | 54.55 | 00:00:00 | | 2005-02-22 | 3,085,100 | 54.35 | 54.85 | 54.20 | 54.80 | 00:00:00 | | 2005-02-23 | 4,411,400 | 54.50 | 54.60 | 54.10 | 54.55 | 00:00:00 | | 2005-02-24 | 2,614,600 | 54.55 | 54.80 | 54.35 | 54.60 | 00:00:00 | | 2005-02-25 | 2,586,000 | 54.90 | 55.20 | 54.70 | 55.05 | 00:00:00 | | 2005-02-28 | 3,011,800 | 55.15 | 55.35 | 54.75 | 54.80 | 00:00:00 | | 2005-03-01 | 2,962,400 | 54.65 | 55.45 | 54.55 | 55.05 | 00:00:00 | | 2005-03-02 | 2,711,700 | 55.00 | 55.25 | 54.70 | 55.25 | 00:00:00 | | 2005-03-03 | 2,403,500 | 55.15 | 55.40 | 54.70 | 55.15 | 00:00:00 | | 2005-03-04 | 3,017,600 | 55.30 | 55.50 | 54.90 | 55.45 | 00:00:00 | | 2005-03-07 | 2,138,900 | 55.50 | 55.60 | 55.20 | 55.40 | 00:00:00 | | 2005-03-08 | 3,407,100 | 55.15 | 55.85 | 55.15 | 55.70 | 00:00:00 | | 2005-03-09 | 3,346,600 | 55.85 | 55.95 | 54.90 | 55.25 | 00:00:00 | | 2005-03-10 | 2,768,900 | 55.00 | 55.45 | 54.90 | 55.10 | 00:00:00 | | 2005-03-11 | 1,990,800 | 55.45 | 55.65 | 55.20 | 55.30 | 00:00:00 | | 2005-03-14 | 1,821,800 | 55.30 | 55.60 | 55.15 | 55.40 | 00:00:00 | | 2005-03-15 | 2,781,200 | 55.60 | 55.90 | 55.45 | 55.70 | 00:00:00 | | 2005-03-16 | 4,015,500 | 55.50 | 55.55 | 54.35 | 54.45 | 00:00:00 | | 2005-03-17 | 4,706,700 | 54.50 | 55.05 | 53.80 | 54.75 | 00:00:00 | | 2005-03-18 | 4,338,500 | 54.85 | 55.25 | 54.80 | 55.10 | 00:00:00 | | 2005-03-21 | 3,420,700 | 55.00 | 55.40 | 54.65 | 54.85 | 00:00:00 | | 2005-03-22 | 3,547,300 | 54.90 | 55.10 | 54.10 | 54.95 | 00:00:00 | | 2005-03-23 | 4,059,000 | 54.40 | 54.65 | 54.20 | 54.45 | 00:00:00 | | 2005-03-24 | 3,919,100 | 54.60 | 55.80 | 54.60 | 55.55 | 00:00:00 | | 2005-03-25 | 0 | 55.55 | 55.55 | 55.55 | 55.55 | 00:00:00 | | 2005-03-28 | 0 | 55.55 | 55.55 | 55.55 | 55.55 | 00:00:00 | | 2005-03-29 | 3,777,600 | 55.60 | 55.65 | 54.70 | 55.40 | 00:00:00 | | 2005-03-30 | 2,648,900 | 55.25 | 55.30 | 54.80 | 55.00 | 00:00:00 | | 2005-03-31 | 3,418,500 | 55.30 | 55.50 | 54.65 | 54.65 | 00:00:00 | | 2005-04-01 | 2,869,500 | 54.75 | 55.15 | 54.40 | 54.80 | 00:00:00 | | 2005-04-04 | 3,872,200 | 54.65 | 54.65 | 53.85 | 54.25 | 00:00:00 | | 2005-04-05 | 2,511,200 | 54.75 | 55.00 | 54.65 | 54.85 | 00:00:00 | | 2005-04-06 | 2,303,600 | 55.00 | 55.25 | 54.80 | 54.80 | 00:00:00 | | 2005-04-07 | 2,474,900 | 54.90 | 55.30 | 54.75 | 55.00 | 00:00:00 | | 2005-04-08 | 1,989,400 | 55.05 | 55.45 | 54.95 | 55.10 | 00:00:00 | | 2005-04-11 | 2,461,700 | 54.95 | 55.70 | 54.80 | 55.35 | 00:00:00 | | 2005-04-12 | 2,562,600 | 55.40 | 55.60 | 54.85 | 54.95 | 00:00:00 | | 2005-04-13 | 3,697,600 | 55.40 | 55.70 | 55.30 | 55.30 | 00:00:00 | | 2005-04-14 | 3,196,100 | 54.90 | 55.10 | 54.65 | 55.00 | 00:00:00 | | 2005-04-15 | 4,703,900 | 54.60 | 54.60 | 53.75 | 53.80 | 00:00:00 | | 2005-04-18 | 5,785,600 | 53.20 | 53.20 | 52.25 | 52.45 | 00:00:00 | | 2005-04-19 | 4,027,800 | 52.85 | 53.05 | 52.55 | 52.85 | 00:00:00 | | 2005-04-20 | 4,966,000 | 53.05 | 53.30 | 52.05 | 52.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
