|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 4,618,600 | 76.35 | 76.45 | 75.60 | 76.35 | 00:00:00 | | 2006-03-23 | 2,242,900 | 76.35 | 76.55 | 75.70 | 76.05 | 00:00:00 | | 2006-03-24 | 3,121,700 | 75.85 | 76.20 | 75.05 | 75.55 | 00:00:00 | | 2006-03-27 | 2,753,100 | 75.60 | 75.60 | 74.65 | 74.80 | 00:00:00 | | 2006-03-28 | 3,604,800 | 75.10 | 75.30 | 73.65 | 74.20 | 00:00:00 | | 2006-03-29 | 2,536,900 | 73.90 | 74.90 | 73.60 | 74.55 | 00:00:00 | | 2006-03-30 | 3,861,200 | 74.70 | 76.15 | 74.70 | 75.95 | 00:00:00 | | 2006-03-31 | 5,607,100 | 76.05 | 77.25 | 75.60 | 76.65 | 00:00:00 | | 2006-04-03 | 3,676,400 | 77.25 | 77.70 | 76.60 | 77.30 | 00:00:00 | | 2006-04-04 | 3,574,100 | 77.30 | 77.30 | 76.00 | 76.35 | 00:00:00 | | 2006-04-05 | 3,567,800 | 76.85 | 77.55 | 76.10 | 77.30 | 00:00:00 | | 2006-04-06 | 3,707,600 | 77.40 | 78.10 | 76.85 | 77.35 | 00:00:00 | | 2006-04-07 | 3,873,600 | 77.15 | 77.60 | 75.20 | 75.40 | 00:00:00 | | 2006-04-10 | 2,875,800 | 75.50 | 75.90 | 74.65 | 75.50 | 00:00:00 | | 2006-04-11 | 6,056,900 | 75.45 | 75.45 | 73.00 | 73.65 | 00:00:00 | | 2006-04-12 | 4,152,600 | 73.75 | 73.80 | 72.70 | 73.45 | 00:00:00 | | 2006-04-13 | 2,708,500 | 73.55 | 74.05 | 72.85 | 73.50 | 00:00:00 | | 2006-04-14 | 0 | 73.50 | 73.50 | 73.50 | 73.50 | 00:00:00 | | 2006-04-17 | 0 | 73.50 | 73.50 | 73.50 | 73.50 | 00:00:00 | | 2006-04-18 | 3,621,300 | 73.50 | 73.50 | 72.55 | 72.90 | 00:00:00 | | 2006-04-19 | 5,391,500 | 74.00 | 74.40 | 73.70 | 74.05 | 00:00:00 | | 2006-04-20 | 4,238,400 | 74.05 | 75.30 | 74.05 | 74.90 | 00:00:00 | | 2006-04-21 | 3,469,500 | 75.40 | 75.55 | 74.95 | 75.35 | 00:00:00 | | 2006-04-24 | 3,247,000 | 74.70 | 74.75 | 74.05 | 74.25 | 00:00:00 | | 2006-04-25 | 3,124,100 | 74.55 | 74.80 | 74.10 | 74.25 | 00:00:00 | | 2006-04-26 | 2,549,700 | 74.10 | 75.30 | 74.10 | 75.00 | 00:00:00 | | 2006-04-27 | 5,832,700 | 75.95 | 76.15 | 74.60 | 75.75 | 00:00:00 | | 2006-04-28 | 4,017,100 | 75.60 | 76.10 | 74.80 | 74.90 | 00:00:00 | | 2006-05-01 | 0 | 74.90 | 74.90 | 74.90 | 74.90 | 00:00:00 | | 2006-05-02 | 2,998,700 | 74.65 | 75.70 | 74.45 | 75.40 | 00:00:00 | | 2006-05-03 | 3,197,900 | 76.00 | 76.15 | 74.65 | 74.75 | 00:00:00 | | 2006-05-04 | 3,538,000 | 75.00 | 75.65 | 74.35 | 75.50 | 00:00:00 | | 2006-05-05 | 3,164,100 | 75.75 | 77.00 | 75.60 | 76.95 | 00:00:00 | | 2006-05-08 | 3,038,400 | 77.70 | 78.10 | 77.10 | 77.20 | 00:00:00 | | 2006-05-09 | 3,895,700 | 77.35 | 77.85 | 76.40 | 77.70 | 00:00:00 | | 2006-05-10 | 4,329,900 | 77.50 | 78.40 | 77.35 | 77.45 | 00:00:00 | | 2006-05-11 | 5,801,800 | 77.50 | 79.25 | 77.50 | 78.00 | 00:00:00 | | 2006-05-12 | 4,054,800 | 77.15 | 77.55 | 76.00 | 76.25 | 00:00:00 | | 2006-05-15 | 5,615,100 | 75.95 | 75.95 | 74.15 | 74.55 | 00:00:00 | | 2006-05-16 | 5,422,400 | 74.60 | 75.85 | 74.15 | 75.30 | 00:00:00 | | 2006-05-17 | 5,745,700 | 75.90 | 75.90 | 72.05 | 72.05 | 00:00:00 | | 2006-05-18 | 7,569,900 | 72.25 | 73.90 | 70.60 | 71.85 | 00:00:00 | | 2006-05-19 | 9,354,000 | 73.60 | 75.95 | 73.25 | 74.70 | 00:00:00 | | 2006-05-22 | 6,524,600 | 74.25 | 75.35 | 72.65 | 73.00 | 00:00:00 | | 2006-05-23 | 6,232,200 | 73.30 | 74.80 | 72.20 | 74.35 | 00:00:00 | | 2006-05-24 | 6,489,900 | 73.70 | 74.30 | 72.10 | 73.50 | 00:00:00 | | 2006-05-25 | 3,584,400 | 73.20 | 75.00 | 72.85 | 75.00 | 00:00:00 | | 2006-05-26 | 8,307,700 | 75.50 | 75.90 | 74.15 | 75.90 | 00:00:00 | | 2006-05-29 | 1,255,000 | 75.65 | 75.80 | 75.20 | 75.40 | 00:00:00 | | 2006-05-30 | 10,080,200 | 75.60 | 75.80 | 73.20 | 74.25 | 00:00:00 | | 2006-05-31 | 6,144,600 | 71.00 | 73.30 | 70.50 | 72.80 | 00:00:00 | | 2006-06-01 | 3,738,400 | 72.60 | 73.15 | 71.60 | 72.95 | 00:00:00 | | 2006-06-02 | 4,990,000 | 73.60 | 74.30 | 73.05 | 73.30 | 00:00:00 | | 2006-06-05 | 2,037,600 | 73.20 | 73.50 | 72.30 | 72.80 | 00:00:00 | | 2006-06-06 | 4,873,900 | 71.75 | 72.10 | 71.00 | 71.25 | 00:00:00 | | 2006-06-07 | 4,563,300 | 71.50 | 72.55 | 71.15 | 72.00 | 00:00:00 | | 2006-06-08 | 7,046,200 | 70.00 | 70.85 | 69.15 | 69.70 | 00:00:00 | | 2006-06-09 | 4,436,500 | 71.15 | 71.20 | 70.15 | 70.65 | 00:00:00 | | 2006-06-12 | 3,539,500 | 70.45 | 71.00 | 69.45 | 69.65 | 00:00:00 | | 2006-06-13 | 6,719,500 | 68.30 | 68.60 | 66.65 | 67.30 | 00:00:00 | | 2006-06-14 | 7,199,300 | 67.75 | 68.10 | 66.80 | 67.70 | 00:00:00 | | 2006-06-15 | 4,848,900 | 68.15 | 70.15 | 68.15 | 69.90 | 00:00:00 | | 2006-06-16 | 8,278,500 | 71.25 | 71.70 | 69.95 | 70.40 | 00:00:00 | | 2006-06-19 | 5,291,900 | 71.00 | 71.90 | 70.80 | 71.20 | 00:00:00 | | 2006-06-20 | 3,922,700 | 70.65 | 72.00 | 70.50 | 71.90 | 00:00:00 | | 2006-06-21 | 4,225,000 | 72.00 | 72.40 | 71.00 | 71.90 | 00:00:00 | | 2006-06-22 | 3,002,800 | 72.80 | 73.00 | 72.15 | 72.60 | 00:00:00 | | 2006-06-23 | 2,686,700 | 72.20 | 73.00 | 71.95 | 72.60 | 00:00:00 | | 2006-06-26 | 7,311,400 | 73.00 | 73.30 | 72.60 | 72.65 | 00:00:00 | | 2006-06-27 | 3,233,200 | 72.80 | 72.95 | 71.15 | 71.60 | 00:00:00 | | 2006-06-28 | 2,446,200 | 71.30 | 72.50 | 70.85 | 71.75 | 00:00:00 | | 2006-06-29 | 3,019,000 | 72.45 | 73.70 | 72.05 | 73.55 | 00:00:00 | | 2006-06-30 | 4,730,300 | 74.90 | 75.60 | 73.95 | 74.85 | 00:00:00 | | 2006-07-03 | 9,727,100 | 74.65 | 75.60 | 74.65 | 75.10 | 00:00:00 | | 2006-07-04 | 1,567,000 | 75.50 | 75.80 | 75.00 | 75.70 | 00:00:00 | | 2006-07-05 | 4,557,300 | 75.30 | 75.70 | 74.60 | 75.15 | 00:00:00 | | 2006-07-06 | 3,867,000 | 75.45 | 76.50 | 75.20 | 76.20 | 00:00:00 | | 2006-07-07 | 3,362,000 | 76.00 | 77.25 | 75.70 | 76.30 | 00:00:00 | | 2006-07-10 | 2,689,900 | 76.00 | 77.00 | 75.95 | 76.75 | 00:00:00 | | 2006-07-11 | 4,381,300 | 76.30 | 76.75 | 75.15 | 75.50 | 00:00:00 | | 2006-07-12 | 3,679,000 | 76.00 | 76.50 | 75.20 | 75.65 | 00:00:00 | | 2006-07-13 | 7,786,300 | 75.10 | 75.10 | 73.15 | 73.85 | 00:00:00 | | 2006-07-14 | 4,214,500 | 73.40 | 73.40 | 72.00 | 72.00 | 00:00:00 | | 2006-07-17 | 4,553,000 | 72.10 | 72.20 | 70.60 | 71.35 | 00:00:00 | | 2006-07-18 | 5,058,200 | 71.10 | 72.25 | 70.20 | 70.80 | 00:00:00 | | 2006-07-19 | 5,420,900 | 70.90 | 72.75 | 70.80 | 72.75 | 00:00:00 | | 2006-07-20 | 3,841,900 | 73.45 | 74.30 | 72.95 | 73.00 | 00:00:00 | | 2006-07-21 | 2,936,500 | 72.65 | 73.30 | 72.15 | 72.60 | 00:00:00 | | 2006-07-24 | 2,627,500 | 72.70 | 74.75 | 72.65 | 74.40 | 00:00:00 | | 2006-07-25 | 2,840,600 | 74.45 | 75.10 | 73.85 | 74.70 | 00:00:00 | | 2006-07-26 | 2,196,100 | 74.70 | 75.15 | 74.15 | 74.75 | 00:00:00 | | 2006-07-27 | 3,137,300 | 75.50 | 76.50 | 75.20 | 76.50 | 00:00:00 | | 2006-07-28 | 3,412,500 | 76.10 | 77.40 | 75.90 | 77.40 | 00:00:00 | | 2006-07-31 | 2,979,300 | 77.15 | 77.40 | 76.15 | 76.20 | 00:00:00 | | 2006-08-01 | 3,671,600 | 76.20 | 76.45 | 74.50 | 75.05 | 00:00:00 | | 2006-08-02 | 7,534,900 | 76.75 | 78.45 | 76.20 | 78.20 | 00:00:00 | | 2006-08-03 | 5,049,500 | 78.30 | 78.70 | 77.55 | 77.65 | 00:00:00 | | 2006-08-04 | 5,276,200 | 77.90 | 80.75 | 77.85 | 80.00 | 00:00:00 | | 2006-08-07 | 2,924,100 | 79.10 | 79.40 | 78.25 | 78.30 | 00:00:00 | | 2006-08-08 | 3,019,000 | 78.80 | 79.70 | 78.65 | 79.30 | 00:00:00 | | 2006-08-09 | 4,522,000 | 79.55 | 80.70 | 78.55 | 80.35 | 00:00:00 | | 2006-08-10 | 3,434,200 | 79.55 | 80.40 | 79.00 | 80.00 | 00:00:00 | | 2006-08-11 | 3,440,800 | 80.05 | 81.45 | 79.90 | 80.80 | 00:00:00 | | 2006-08-14 | 2,484,800 | 81.00 | 82.00 | 80.95 | 81.80 | 00:00:00 | | 2006-08-15 | 2,616,500 | 81.25 | 83.45 | 81.20 | 83.25 | 00:00:00 | | 2006-08-16 | 3,869,800 | 83.10 | 83.90 | 82.80 | 83.70 | 00:00:00 | | 2006-08-17 | 2,548,700 | 83.90 | 83.95 | 83.10 | 83.85 | 00:00:00 | | 2006-08-18 | 3,599,600 | 83.80 | 84.20 | 82.80 | 83.20 | 00:00:00 | | 2006-08-21 | 3,067,400 | 83.10 | 83.20 | 81.70 | 81.70 | 00:00:00 | | 2006-08-22 | 2,979,100 | 82.05 | 82.60 | 81.00 | 82.40 | 00:00:00 | | 2006-08-23 | 2,605,700 | 82.55 | 82.70 | 80.80 | 81.00 | 00:00:00 | | 2006-08-24 | 2,456,400 | 81.40 | 82.70 | 80.75 | 82.15 | 00:00:00 | | 2006-08-25 | 2,024,400 | 82.30 | 82.90 | 81.50 | 82.50 | 00:00:00 | | 2006-08-28 | 1,539,100 | 82.20 | 83.15 | 81.65 | 82.80 | 00:00:00 | | 2006-08-29 | 3,538,800 | 83.00 | 84.20 | 82.85 | 83.50 | 00:00:00 | | 2006-08-30 | 2,091,500 | 83.90 | 84.15 | 83.55 | 83.65 | 00:00:00 | | 2006-08-31 | 2,698,000 | 84.00 | 84.05 | 82.50 | 82.95 | 00:00:00 | | 2006-09-01 | 2,488,500 | 82.70 | 83.70 | 82.60 | 83.25 | 00:00:00 | | 2006-09-04 | 2,224,200 | 83.50 | 84.70 | 83.35 | 84.35 | 00:00:00 | | 2006-09-05 | 2,186,800 | 84.45 | 84.50 | 83.20 | 83.75 | 00:00:00 | | 2006-09-06 | 2,650,700 | 83.75 | 83.95 | 82.25 | 82.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
