|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 4,496,200 | 64.25 | 65.05 | 64.00 | 64.00 | 00:00:00 | | 2005-10-06 | 5,418,700 | 63.30 | 63.65 | 62.85 | 63.15 | 00:00:00 | | 2005-10-07 | 3,558,600 | 63.15 | 63.75 | 62.60 | 63.10 | 00:00:00 | | 2005-10-10 | 3,770,400 | 63.50 | 63.70 | 62.75 | 63.25 | 00:00:00 | | 2005-10-11 | 3,070,700 | 63.40 | 64.15 | 63.35 | 63.65 | 00:00:00 | | 2005-10-12 | 3,537,700 | 63.40 | 63.85 | 62.85 | 63.35 | 00:00:00 | | 2005-10-13 | 3,195,800 | 63.25 | 63.30 | 62.35 | 62.80 | 00:00:00 | | 2005-10-14 | 4,663,500 | 62.50 | 64.30 | 62.30 | 64.10 | 00:00:00 | | 2005-10-17 | 3,373,700 | 64.10 | 64.45 | 63.75 | 63.90 | 00:00:00 | | 2005-10-18 | 3,751,900 | 63.75 | 63.85 | 62.95 | 63.40 | 00:00:00 | | 2005-10-19 | 4,510,900 | 62.85 | 63.10 | 61.75 | 61.75 | 00:00:00 | | 2005-10-20 | 3,569,000 | 62.70 | 63.00 | 62.10 | 62.50 | 00:00:00 | | 2005-10-21 | 3,427,000 | 61.90 | 62.70 | 61.90 | 62.20 | 00:00:00 | | 2005-10-24 | 2,656,600 | 62.35 | 62.60 | 62.10 | 62.40 | 00:00:00 | | 2005-10-25 | 3,435,700 | 62.75 | 62.80 | 62.10 | 62.10 | 00:00:00 | | 2005-10-26 | 2,639,300 | 62.10 | 62.65 | 61.85 | 62.35 | 00:00:00 | | 2005-10-27 | 3,258,100 | 62.00 | 62.30 | 61.65 | 61.90 | 00:00:00 | | 2005-10-28 | 3,176,500 | 61.80 | 62.15 | 61.05 | 61.90 | 00:00:00 | | 2005-10-31 | 3,563,800 | 62.70 | 63.30 | 62.60 | 63.25 | 00:00:00 | | 2005-11-01 | 2,705,600 | 63.25 | 63.90 | 63.05 | 63.45 | 00:00:00 | | 2005-11-02 | 3,430,700 | 63.25 | 63.90 | 62.95 | 63.65 | 00:00:00 | | 2005-11-03 | 5,282,900 | 64.30 | 65.45 | 63.95 | 65.40 | 00:00:00 | | 2005-11-04 | 3,524,900 | 65.25 | 65.30 | 64.80 | 65.20 | 00:00:00 | | 2005-11-07 | 2,286,300 | 65.25 | 65.75 | 64.85 | 65.40 | 00:00:00 | | 2005-11-08 | 3,947,000 | 65.70 | 66.00 | 64.85 | 65.30 | 00:00:00 | | 2005-11-09 | 2,175,600 | 65.30 | 65.75 | 64.95 | 65.20 | 00:00:00 | | 2005-11-10 | 4,024,100 | 65.55 | 66.90 | 65.55 | 66.60 | 00:00:00 | | 2005-11-11 | 3,700,800 | 67.25 | 68.40 | 67.25 | 68.00 | 00:00:00 | | 2005-11-14 | 4,481,100 | 67.75 | 68.65 | 67.65 | 67.80 | 00:00:00 | | 2005-11-15 | 3,617,400 | 67.95 | 67.95 | 66.90 | 67.35 | 00:00:00 | | 2005-11-16 | 3,233,900 | 67.30 | 67.30 | 66.60 | 66.85 | 00:00:00 | | 2005-11-17 | 3,056,500 | 67.40 | 67.70 | 66.25 | 66.60 | 00:00:00 | | 2005-11-18 | 3,568,200 | 67.25 | 67.90 | 66.95 | 67.35 | 00:00:00 | | 2005-11-21 | 2,357,400 | 67.25 | 68.00 | 67.20 | 68.00 | 00:00:00 | | 2005-11-22 | 3,322,000 | 68.05 | 68.05 | 67.30 | 67.40 | 00:00:00 | | 2005-11-23 | 3,308,000 | 68.15 | 68.65 | 68.00 | 68.50 | 00:00:00 | | 2005-11-24 | 2,700,200 | 67.50 | 67.80 | 67.15 | 67.55 | 00:00:00 | | 2005-11-25 | 1,617,500 | 67.75 | 68.25 | 67.50 | 68.00 | 00:00:00 | | 2005-11-28 | 4,321,100 | 68.30 | 68.85 | 67.70 | 67.70 | 00:00:00 | | 2005-11-29 | 2,591,900 | 67.55 | 68.40 | 67.20 | 68.20 | 00:00:00 | | 2005-11-30 | 5,395,300 | 68.15 | 68.15 | 66.90 | 67.20 | 00:00:00 | | 2005-12-01 | 3,292,500 | 67.60 | 68.40 | 67.35 | 68.40 | 00:00:00 | | 2005-12-02 | 2,148,800 | 68.40 | 68.50 | 67.50 | 68.10 | 00:00:00 | | 2005-12-05 | 2,657,800 | 67.90 | 68.25 | 67.05 | 67.35 | 00:00:00 | | 2005-12-06 | 3,044,800 | 67.55 | 68.35 | 67.55 | 68.20 | 00:00:00 | | 2005-12-07 | 2,213,600 | 68.00 | 68.50 | 67.65 | 68.05 | 00:00:00 | | 2005-12-08 | 3,364,200 | 67.75 | 67.75 | 67.00 | 67.65 | 00:00:00 | | 2005-12-09 | 2,819,600 | 67.70 | 67.70 | 66.60 | 67.05 | 00:00:00 | | 2005-12-12 | 3,593,100 | 67.15 | 68.10 | 67.15 | 67.40 | 00:00:00 | | 2005-12-13 | 3,251,400 | 67.55 | 68.15 | 67.25 | 67.60 | 00:00:00 | | 2005-12-14 | 2,540,300 | 67.95 | 68.25 | 67.30 | 67.55 | 00:00:00 | | 2005-12-15 | 3,183,200 | 67.95 | 67.95 | 67.20 | 67.65 | 00:00:00 | | 2005-12-16 | 8,935,100 | 67.40 | 68.50 | 67.40 | 67.45 | 00:00:00 | | 2005-12-19 | 3,138,300 | 67.25 | 67.65 | 67.05 | 67.35 | 00:00:00 | | 2005-12-20 | 3,654,300 | 67.00 | 67.35 | 66.60 | 67.00 | 00:00:00 | | 2005-12-21 | 3,829,400 | 67.20 | 68.45 | 67.15 | 68.25 | 00:00:00 | | 2005-12-22 | 2,636,400 | 68.20 | 68.90 | 67.85 | 68.35 | 00:00:00 | | 2005-12-23 | 1,546,400 | 68.40 | 69.05 | 68.40 | 68.75 | 00:00:00 | | 2005-12-26 | 0 | 68.75 | 68.75 | 68.75 | 68.75 | 00:00:00 | | 2005-12-27 | 1,195,900 | 68.60 | 69.15 | 68.60 | 68.80 | 00:00:00 | | 2005-12-28 | 1,479,100 | 68.80 | 69.25 | 68.50 | 68.70 | 00:00:00 | | 2005-12-29 | 1,451,200 | 68.70 | 69.20 | 68.70 | 69.15 | 00:00:00 | | 2005-12-30 | 1,889,000 | 69.10 | 69.25 | 67.95 | 68.35 | 00:00:00 | | 2006-01-02 | 913,000 | 68.45 | 68.80 | 68.20 | 68.60 | 00:00:00 | | 2006-01-03 | 2,631,100 | 68.60 | 69.30 | 68.50 | 68.95 | 00:00:00 | | 2006-01-04 | 4,479,000 | 69.55 | 70.60 | 69.50 | 70.60 | 00:00:00 | | 2006-01-05 | 2,622,200 | 70.40 | 70.75 | 70.10 | 70.40 | 00:00:00 | | 2006-01-06 | 3,148,500 | 70.50 | 70.70 | 70.25 | 70.55 | 00:00:00 | | 2006-01-09 | 4,233,900 | 70.90 | 71.75 | 70.80 | 71.10 | 00:00:00 | | 2006-01-10 | 3,258,100 | 71.10 | 71.40 | 70.60 | 70.95 | 00:00:00 | | 2006-01-11 | 3,608,100 | 71.45 | 71.90 | 71.05 | 71.90 | 00:00:00 | | 2006-01-12 | 4,332,400 | 71.90 | 73.10 | 71.80 | 73.05 | 00:00:00 | | 2006-01-13 | 3,309,000 | 72.85 | 72.85 | 71.70 | 71.85 | 00:00:00 | | 2006-01-16 | 2,341,200 | 71.85 | 72.00 | 71.30 | 71.50 | 00:00:00 | | 2006-01-17 | 3,370,700 | 71.00 | 71.25 | 70.35 | 71.15 | 00:00:00 | | 2006-01-18 | 4,830,800 | 70.05 | 70.15 | 69.40 | 69.70 | 00:00:00 | | 2006-01-19 | 3,428,300 | 70.15 | 70.50 | 69.85 | 70.10 | 00:00:00 | | 2006-01-20 | 3,709,100 | 70.80 | 70.95 | 69.10 | 69.10 | 00:00:00 | | 2006-01-23 | 4,667,600 | 68.40 | 69.00 | 68.10 | 68.70 | 00:00:00 | | 2006-01-24 | 4,652,400 | 69.00 | 69.35 | 68.65 | 69.10 | 00:00:00 | | 2006-01-25 | 3,083,800 | 69.60 | 70.15 | 69.45 | 70.00 | 00:00:00 | | 2006-01-26 | 5,372,800 | 70.45 | 71.90 | 70.35 | 71.65 | 00:00:00 | | 2006-01-27 | 3,431,600 | 72.05 | 73.20 | 72.05 | 72.90 | 00:00:00 | | 2006-01-30 | 2,503,300 | 72.60 | 72.95 | 72.30 | 72.35 | 00:00:00 | | 2006-01-31 | 3,570,600 | 72.70 | 73.80 | 72.50 | 73.40 | 00:00:00 | | 2006-02-01 | 4,706,700 | 72.95 | 75.45 | 72.95 | 75.30 | 00:00:00 | | 2006-02-02 | 3,060,200 | 75.30 | 75.70 | 73.85 | 73.95 | 00:00:00 | | 2006-02-03 | 4,513,400 | 74.85 | 74.90 | 72.50 | 73.15 | 00:00:00 | | 2006-02-06 | 9,897,100 | 72.50 | 72.50 | 71.20 | 71.65 | 00:00:00 | | 2006-02-07 | 6,943,800 | 71.80 | 73.35 | 71.35 | 73.25 | 00:00:00 | | 2006-02-08 | 3,857,000 | 72.80 | 72.80 | 71.75 | 72.00 | 00:00:00 | | 2006-02-09 | 4,391,600 | 72.85 | 74.60 | 72.55 | 74.60 | 00:00:00 | | 2006-02-10 | 3,780,900 | 74.45 | 75.60 | 74.10 | 74.10 | 00:00:00 | | 2006-02-13 | 4,123,900 | 74.35 | 75.90 | 74.00 | 75.85 | 00:00:00 | | 2006-02-14 | 4,382,700 | 76.15 | 76.65 | 74.90 | 76.10 | 00:00:00 | | 2006-02-15 | 5,792,600 | 74.00 | 74.75 | 73.45 | 74.20 | 00:00:00 | | 2006-02-16 | 4,083,300 | 74.95 | 75.00 | 73.70 | 74.95 | 00:00:00 | | 2006-02-17 | 3,953,100 | 75.20 | 76.05 | 75.00 | 75.80 | 00:00:00 | | 2006-02-20 | 2,008,100 | 75.75 | 76.25 | 75.05 | 76.00 | 00:00:00 | | 2006-02-21 | 5,000,000 | 76.30 | 77.55 | 76.25 | 77.20 | 00:00:00 | | 2006-02-22 | 4,170,700 | 77.05 | 78.45 | 77.05 | 78.35 | 00:00:00 | | 2006-02-23 | 4,783,400 | 78.15 | 79.10 | 78.00 | 78.25 | 00:00:00 | | 2006-02-24 | 3,167,200 | 78.45 | 79.45 | 77.95 | 79.20 | 00:00:00 | | 2006-02-27 | 2,802,200 | 79.25 | 79.60 | 78.75 | 79.00 | 00:00:00 | | 2006-02-28 | 4,829,800 | 79.20 | 79.20 | 77.35 | 77.65 | 00:00:00 | | 2006-03-01 | 3,189,900 | 77.65 | 78.80 | 77.40 | 78.60 | 00:00:00 | | 2006-03-02 | 3,408,900 | 78.70 | 78.80 | 76.85 | 77.40 | 00:00:00 | | 2006-03-03 | 6,164,700 | 77.00 | 77.30 | 75.65 | 76.75 | 00:00:00 | | 2006-03-06 | 10,231,500 | 76.90 | 77.30 | 74.35 | 74.35 | 00:00:00 | | 2006-03-07 | 12,118,800 | 74.40 | 74.65 | 73.20 | 73.35 | 00:00:00 | | 2006-03-08 | 7,158,200 | 73.35 | 74.00 | 72.90 | 73.15 | 00:00:00 | | 2006-03-09 | 6,948,800 | 73.35 | 73.85 | 72.65 | 72.80 | 00:00:00 | | 2006-03-10 | 8,215,200 | 72.65 | 73.90 | 72.45 | 73.75 | 00:00:00 | | 2006-03-13 | 7,397,700 | 74.50 | 75.45 | 74.40 | 75.20 | 00:00:00 | | 2006-03-14 | 5,484,900 | 74.95 | 75.55 | 74.60 | 75.10 | 00:00:00 | | 2006-03-15 | 9,162,000 | 75.50 | 77.55 | 75.50 | 75.70 | 00:00:00 | | 2006-03-16 | 5,837,900 | 75.65 | 76.15 | 74.95 | 75.20 | 00:00:00 | | 2006-03-17 | 7,606,000 | 74.90 | 76.15 | 74.60 | 75.25 | 00:00:00 | | 2006-03-20 | 6,821,200 | 75.55 | 76.80 | 75.20 | 75.75 | 00:00:00 | | 2006-03-21 | 4,447,400 | 76.00 | 76.95 | 75.45 | 76.95 | 00:00:00 | | 2006-03-22 | 4,618,600 | 76.35 | 76.45 | 75.60 | 76.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
