|
 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 | | 2005-04-20 | 4,966,000 | 53.05 | 53.30 | 52.05 | 52.20 | 00:00:00 | | 2005-04-21 | 4,002,700 | 52.05 | 52.45 | 51.80 | 51.80 | 00:00:00 | | 2005-04-22 | 3,350,100 | 52.25 | 52.80 | 52.10 | 52.70 | 00:00:00 | | 2005-04-25 | 2,781,600 | 52.70 | 52.95 | 52.45 | 52.65 | 00:00:00 | | 2005-04-26 | 2,471,800 | 52.65 | 52.80 | 52.30 | 52.75 | 00:00:00 | | 2005-04-27 | 3,702,800 | 52.60 | 52.85 | 51.40 | 51.90 | 00:00:00 | | 2005-04-28 | 4,911,600 | 52.00 | 52.30 | 50.85 | 51.45 | 00:00:00 | | 2005-04-29 | 5,219,300 | 50.80 | 51.40 | 50.70 | 50.90 | 00:00:00 | | 2005-05-02 | 1,983,800 | 51.20 | 51.85 | 51.05 | 51.65 | 00:00:00 | | 2005-05-03 | 3,072,200 | 51.75 | 52.20 | 51.35 | 52.15 | 00:00:00 | | 2005-05-04 | 3,392,200 | 52.30 | 52.50 | 51.65 | 52.40 | 00:00:00 | | 2005-05-05 | 2,132,600 | 52.50 | 53.15 | 52.45 | 52.95 | 00:00:00 | | 2005-05-06 | 2,474,200 | 53.05 | 53.45 | 52.70 | 53.10 | 00:00:00 | | 2005-05-09 | 2,945,700 | 52.85 | 53.05 | 52.40 | 52.75 | 00:00:00 | | 2005-05-10 | 3,116,000 | 52.80 | 53.05 | 51.90 | 52.20 | 00:00:00 | | 2005-05-11 | 3,044,600 | 52.00 | 52.60 | 51.80 | 52.00 | 00:00:00 | | 2005-05-12 | 12,803,900 | 53.75 | 54.85 | 53.50 | 53.95 | 00:00:00 | | 2005-05-13 | 4,224,100 | 53.55 | 54.30 | 53.55 | 53.85 | 00:00:00 | | 2005-05-16 | 2,225,500 | 53.60 | 54.15 | 53.60 | 53.85 | 00:00:00 | | 2005-05-17 | 2,782,500 | 54.10 | 54.10 | 53.65 | 53.90 | 00:00:00 | | 2005-05-18 | 7,703,400 | 54.15 | 55.55 | 54.05 | 55.50 | 00:00:00 | | 2005-05-19 | 5,143,300 | 55.45 | 55.65 | 54.80 | 55.10 | 00:00:00 | | 2005-05-20 | 4,440,700 | 55.25 | 55.30 | 54.60 | 54.80 | 00:00:00 | | 2005-05-23 | 2,936,200 | 55.15 | 55.45 | 54.80 | 55.15 | 00:00:00 | | 2005-05-24 | 2,728,000 | 55.20 | 55.50 | 55.05 | 55.50 | 00:00:00 | | 2005-05-25 | 3,055,400 | 55.60 | 55.90 | 55.15 | 55.35 | 00:00:00 | | 2005-05-26 | 18,940,800 | 55.40 | 55.90 | 55.25 | 55.85 | 00:00:00 | | 2005-05-27 | 4,416,300 | 55.90 | 56.90 | 55.55 | 56.90 | 00:00:00 | | 2005-05-30 | 2,924,700 | 54.60 | 54.80 | 54.10 | 54.55 | 00:00:00 | | 2005-05-31 | 4,465,900 | 54.45 | 54.90 | 54.45 | 54.65 | 00:00:00 | | 2005-06-01 | 3,122,100 | 54.85 | 55.75 | 54.80 | 55.75 | 00:00:00 | | 2005-06-02 | 4,345,600 | 55.90 | 56.45 | 55.65 | 56.30 | 00:00:00 | | 2005-06-03 | 0 | 56.30 | 56.30 | 56.30 | 56.30 | 00:00:00 | | 2005-06-06 | 3,337,300 | 55.95 | 56.05 | 55.30 | 55.35 | 00:00:00 | | 2005-06-07 | 2,859,700 | 55.55 | 55.95 | 55.50 | 55.85 | 00:00:00 | | 2005-06-08 | 2,888,400 | 55.70 | 56.10 | 55.45 | 55.65 | 00:00:00 | | 2005-06-09 | 2,402,100 | 55.70 | 55.95 | 55.55 | 55.75 | 00:00:00 | | 2005-06-10 | 3,845,000 | 56.00 | 56.80 | 56.00 | 56.45 | 00:00:00 | | 2005-06-13 | 2,391,700 | 56.70 | 56.75 | 55.85 | 56.25 | 00:00:00 | | 2005-06-14 | 2,980,300 | 56.00 | 56.25 | 55.70 | 55.70 | 00:00:00 | | 2005-06-15 | 3,350,000 | 56.10 | 56.70 | 56.10 | 56.40 | 00:00:00 | | 2005-06-16 | 4,129,400 | 56.70 | 56.85 | 56.10 | 56.60 | 00:00:00 | | 2005-06-17 | 4,183,100 | 56.45 | 57.45 | 56.40 | 56.85 | 00:00:00 | | 2005-06-20 | 3,757,400 | 56.90 | 56.90 | 55.85 | 56.05 | 00:00:00 | | 2005-06-21 | 1,965,300 | 56.45 | 56.75 | 56.40 | 56.50 | 00:00:00 | | 2005-06-22 | 2,591,500 | 56.80 | 57.30 | 56.60 | 56.75 | 00:00:00 | | 2005-06-23 | 2,050,000 | 57.00 | 57.15 | 56.60 | 56.95 | 00:00:00 | | 2005-06-24 | 2,541,400 | 56.70 | 56.70 | 56.10 | 56.45 | 00:00:00 | | 2005-06-27 | 3,886,500 | 56.20 | 56.30 | 55.50 | 55.60 | 00:00:00 | | 2005-06-28 | 1,958,400 | 55.90 | 56.20 | 55.60 | 56.00 | 00:00:00 | | 2005-06-29 | 2,800,400 | 56.00 | 56.85 | 56.00 | 56.50 | 00:00:00 | | 2005-06-30 | 3,103,700 | 56.50 | 57.05 | 56.20 | 56.70 | 00:00:00 | | 2005-07-01 | 2,359,700 | 56.95 | 57.30 | 56.40 | 57.10 | 00:00:00 | | 2005-07-04 | 1,434,900 | 57.15 | 57.25 | 56.70 | 56.85 | 00:00:00 | | 2005-07-05 | 2,402,600 | 56.85 | 56.90 | 56.30 | 56.80 | 00:00:00 | | 2005-07-06 | 2,734,900 | 57.10 | 57.35 | 56.75 | 56.95 | 00:00:00 | | 2005-07-07 | 14,791,800 | 56.80 | 56.90 | 53.55 | 56.10 | 00:00:00 | | 2005-07-08 | 3,189,000 | 56.85 | 57.05 | 56.30 | 57.05 | 00:00:00 | | 2005-07-11 | 3,886,800 | 57.30 | 58.05 | 57.30 | 57.85 | 00:00:00 | | 2005-07-12 | 2,677,500 | 57.65 | 57.95 | 57.25 | 57.80 | 00:00:00 | | 2005-07-13 | 3,205,000 | 57.90 | 58.45 | 57.75 | 58.40 | 00:00:00 | | 2005-07-14 | 4,109,400 | 58.50 | 59.75 | 58.30 | 59.35 | 00:00:00 | | 2005-07-15 | 3,492,900 | 59.55 | 59.95 | 59.35 | 59.70 | 00:00:00 | | 2005-07-18 | 3,514,400 | 59.65 | 60.35 | 59.65 | 59.80 | 00:00:00 | | 2005-07-19 | 4,871,400 | 59.80 | 60.35 | 59.70 | 60.35 | 00:00:00 | | 2005-07-20 | 3,638,000 | 60.10 | 60.50 | 59.80 | 60.15 | 00:00:00 | | 2005-07-21 | 5,668,300 | 60.50 | 61.40 | 60.05 | 61.10 | 00:00:00 | | 2005-07-22 | 2,539,800 | 61.20 | 61.50 | 60.35 | 60.70 | 00:00:00 | | 2005-07-25 | 2,772,700 | 60.75 | 60.90 | 60.20 | 60.20 | 00:00:00 | | 2005-07-26 | 2,329,800 | 60.30 | 60.80 | 60.05 | 60.50 | 00:00:00 | | 2005-07-27 | 2,060,500 | 60.55 | 60.85 | 60.20 | 60.35 | 00:00:00 | | 2005-07-28 | 2,864,900 | 60.65 | 60.95 | 60.20 | 60.50 | 00:00:00 | | 2005-07-29 | 4,748,300 | 60.55 | 60.70 | 59.20 | 59.65 | 00:00:00 | | 2005-08-01 | 2,888,900 | 59.75 | 60.10 | 59.25 | 59.40 | 00:00:00 | | 2005-08-02 | 2,584,500 | 59.40 | 60.40 | 59.20 | 60.40 | 00:00:00 | | 2005-08-03 | 5,377,300 | 60.35 | 61.15 | 59.60 | 60.00 | 00:00:00 | | 2005-08-04 | 3,608,300 | 60.05 | 60.40 | 59.60 | 60.00 | 00:00:00 | | 2005-08-05 | 6,070,000 | 59.50 | 61.20 | 59.45 | 60.30 | 00:00:00 | | 2005-08-08 | 2,092,400 | 60.75 | 60.75 | 59.85 | 59.90 | 00:00:00 | | 2005-08-09 | 2,263,400 | 59.80 | 60.40 | 59.50 | 60.30 | 00:00:00 | | 2005-08-10 | 2,888,500 | 60.35 | 61.25 | 60.00 | 61.05 | 00:00:00 | | 2005-08-11 | 3,132,100 | 60.65 | 61.10 | 60.25 | 61.10 | 00:00:00 | | 2005-08-12 | 1,862,000 | 60.95 | 61.20 | 60.20 | 60.60 | 00:00:00 | | 2005-08-15 | 1,462,100 | 60.50 | 61.10 | 60.45 | 60.80 | 00:00:00 | | 2005-08-16 | 2,209,900 | 61.15 | 61.30 | 60.00 | 60.00 | 00:00:00 | | 2005-08-17 | 2,507,600 | 59.75 | 60.05 | 59.20 | 59.95 | 00:00:00 | | 2005-08-18 | 1,709,100 | 59.85 | 60.20 | 59.30 | 59.75 | 00:00:00 | | 2005-08-19 | 2,936,200 | 59.80 | 60.50 | 59.40 | 60.45 | 00:00:00 | | 2005-08-22 | 1,363,400 | 60.40 | 60.80 | 60.40 | 60.50 | 00:00:00 | | 2005-08-23 | 2,511,600 | 60.40 | 60.50 | 59.75 | 59.95 | 00:00:00 | | 2005-08-24 | 2,445,800 | 59.75 | 59.95 | 59.10 | 59.85 | 00:00:00 | | 2005-08-25 | 4,255,000 | 59.30 | 59.30 | 58.35 | 58.60 | 00:00:00 | | 2005-08-26 | 3,199,500 | 58.70 | 59.00 | 58.25 | 58.25 | 00:00:00 | | 2005-08-29 | 2,052,000 | 57.70 | 58.45 | 57.50 | 58.25 | 00:00:00 | | 2005-08-30 | 2,688,300 | 58.40 | 59.10 | 57.95 | 58.05 | 00:00:00 | | 2005-08-31 | 2,631,900 | 58.05 | 58.95 | 58.05 | 58.95 | 00:00:00 | | 2005-09-01 | 3,313,000 | 59.05 | 59.45 | 58.55 | 58.80 | 00:00:00 | | 2005-09-02 | 2,659,400 | 58.60 | 59.15 | 58.15 | 58.70 | 00:00:00 | | 2005-09-05 | 1,561,500 | 58.75 | 59.30 | 58.70 | 59.15 | 00:00:00 | | 2005-09-06 | 3,359,900 | 59.15 | 60.45 | 59.15 | 60.25 | 00:00:00 | | 2005-09-07 | 3,950,000 | 60.45 | 60.85 | 60.30 | 60.65 | 00:00:00 | | 2005-09-08 | 2,384,900 | 60.55 | 61.05 | 60.30 | 60.85 | 00:00:00 | | 2005-09-09 | 2,726,200 | 60.95 | 61.40 | 60.80 | 61.35 | 00:00:00 | | 2005-09-12 | 3,009,500 | 61.45 | 61.90 | 61.00 | 61.05 | 00:00:00 | | 2005-09-13 | 3,596,300 | 61.15 | 61.30 | 60.10 | 60.20 | 00:00:00 | | 2005-09-14 | 3,166,400 | 60.50 | 60.90 | 59.90 | 60.15 | 00:00:00 | | 2005-09-15 | 3,844,000 | 59.90 | 60.40 | 59.50 | 59.85 | 00:00:00 | | 2005-09-16 | 3,772,700 | 59.75 | 60.55 | 59.75 | 60.30 | 00:00:00 | | 2005-09-19 | 2,357,300 | 59.65 | 60.40 | 59.25 | 59.90 | 00:00:00 | | 2005-09-20 | 2,596,900 | 60.20 | 60.60 | 60.00 | 60.50 | 00:00:00 | | 2005-09-21 | 4,035,600 | 59.90 | 60.15 | 59.15 | 59.50 | 00:00:00 | | 2005-09-22 | 3,115,700 | 59.10 | 59.75 | 58.80 | 59.40 | 00:00:00 | | 2005-09-23 | 2,345,400 | 59.90 | 59.95 | 59.45 | 59.90 | 00:00:00 | | 2005-09-26 | 4,416,100 | 60.75 | 61.60 | 60.65 | 61.45 | 00:00:00 | | 2005-09-27 | 2,582,600 | 61.15 | 61.45 | 60.85 | 61.10 | 00:00:00 | | 2005-09-28 | 4,410,000 | 61.90 | 62.90 | 61.90 | 62.60 | 00:00:00 | | 2005-09-29 | 2,736,100 | 62.50 | 62.95 | 62.20 | 62.60 | 00:00:00 | | 2005-09-30 | 4,006,000 | 63.05 | 63.65 | 62.95 | 63.25 | 00:00:00 | | 2005-10-03 | 4,211,900 | 63.45 | 64.55 | 63.25 | 64.30 | 00:00:00 | | 2005-10-04 | 3,272,300 | 64.30 | 65.00 | 64.00 | 64.65 | 00:00:00 | | 2005-10-05 | 4,496,200 | 64.25 | 65.05 | 64.00 | 64.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
