|
 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 | | 2006-09-06 | 2,650,700 | 83.75 | 83.95 | 82.25 | 82.70 | 00:00:00 | | 2006-09-07 | 2,924,300 | 82.65 | 82.80 | 81.60 | 81.95 | 00:00:00 | | 2006-09-08 | 2,715,200 | 82.45 | 82.95 | 82.10 | 82.45 | 00:00:00 | | 2006-09-11 | 1,988,100 | 82.00 | 82.25 | 81.35 | 82.00 | 00:00:00 | | 2006-09-12 | 3,903,700 | 81.95 | 82.75 | 81.05 | 82.60 | 00:00:00 | | 2006-09-13 | 2,525,300 | 83.00 | 83.15 | 82.00 | 82.70 | 00:00:00 | | 2006-09-14 | 2,776,600 | 83.00 | 83.30 | 82.30 | 82.70 | 00:00:00 | | 2006-09-15 | 7,338,400 | 83.00 | 83.75 | 82.70 | 83.10 | 00:00:00 | | 2006-09-18 | 2,581,100 | 83.35 | 83.80 | 82.85 | 83.25 | 00:00:00 | | 2006-09-19 | 3,202,100 | 83.25 | 83.35 | 81.90 | 82.10 | 00:00:00 | | 2006-09-20 | 3,389,900 | 82.05 | 84.15 | 81.80 | 83.95 | 00:00:00 | | 2006-09-21 | 2,777,200 | 83.85 | 84.80 | 83.50 | 84.35 | 00:00:00 | | 2006-09-22 | 2,881,700 | 83.40 | 83.75 | 82.45 | 82.80 | 00:00:00 | | 2006-09-25 | 3,917,100 | 83.30 | 84.00 | 82.55 | 83.00 | 00:00:00 | | 2006-09-26 | 3,883,300 | 83.85 | 84.60 | 83.50 | 84.30 | 00:00:00 | | 2006-09-27 | 4,580,200 | 84.85 | 85.35 | 84.20 | 85.20 | 00:00:00 | | 2006-09-28 | 3,149,400 | 85.00 | 85.10 | 84.35 | 84.75 | 00:00:00 | | 2006-09-29 | 2,106,100 | 84.95 | 85.35 | 84.65 | 84.85 | 00:00:00 | | 2006-10-02 | 2,214,700 | 85.05 | 85.35 | 83.85 | 84.45 | 00:00:00 | | 2006-10-03 | 2,547,000 | 83.95 | 84.40 | 83.80 | 84.10 | 00:00:00 | | 2006-10-04 | 4,312,800 | 84.75 | 86.05 | 84.55 | 86.00 | 00:00:00 | | 2006-10-05 | 3,255,800 | 87.00 | 87.50 | 86.45 | 86.65 | 00:00:00 | | 2006-10-06 | 3,145,900 | 87.15 | 88.05 | 86.55 | 86.90 | 00:00:00 | | 2006-10-09 | 1,776,900 | 86.50 | 87.20 | 86.30 | 86.75 | 00:00:00 | | 2006-10-10 | 5,734,100 | 87.20 | 87.65 | 86.35 | 87.00 | 00:00:00 | | 2006-10-11 | 2,953,000 | 86.60 | 86.75 | 85.75 | 86.45 | 00:00:00 | | 2006-10-12 | 3,511,200 | 86.35 | 88.20 | 86.30 | 87.95 | 00:00:00 | | 2006-10-13 | 2,932,000 | 88.50 | 88.50 | 86.75 | 87.10 | 00:00:00 | | 2006-10-16 | 3,740,500 | 87.40 | 87.50 | 85.90 | 86.20 | 00:00:00 | | 2006-10-17 | 3,390,100 | 86.10 | 86.25 | 84.45 | 84.65 | 00:00:00 | | 2006-10-18 | 2,715,200 | 85.45 | 86.75 | 85.10 | 86.30 | 00:00:00 | | 2006-10-19 | 2,713,900 | 85.70 | 86.95 | 85.55 | 86.50 | 00:00:00 | | 2006-10-20 | 3,821,200 | 86.60 | 87.15 | 85.85 | 86.25 | 00:00:00 | | 2006-10-23 | 1,964,100 | 86.85 | 87.50 | 85.85 | 87.20 | 00:00:00 | | 2006-10-24 | 2,738,600 | 87.70 | 87.90 | 86.10 | 86.65 | 00:00:00 | | 2006-10-25 | 2,821,900 | 86.15 | 87.15 | 85.85 | 86.45 | 00:00:00 | | 2006-10-26 | 3,085,300 | 87.05 | 87.40 | 86.65 | 87.00 | 00:00:00 | | 2006-10-27 | 1,863,600 | 87.35 | 87.45 | 86.15 | 86.55 | 00:00:00 | | 2006-10-30 | 2,241,300 | 85.80 | 86.20 | 85.35 | 85.65 | 00:00:00 | | 2006-10-31 | 2,210,400 | 85.75 | 86.65 | 85.50 | 86.15 | 00:00:00 | | 2006-11-01 | 2,220,600 | 86.30 | 86.30 | 85.30 | 85.85 | 00:00:00 | | 2006-11-02 | 4,434,700 | 85.25 | 85.45 | 83.60 | 83.85 | 00:00:00 | | 2006-11-03 | 2,868,500 | 84.15 | 84.40 | 83.45 | 84.00 | 00:00:00 | | 2006-11-06 | 2,579,800 | 84.00 | 85.30 | 84.00 | 85.30 | 00:00:00 | | 2006-11-07 | 3,431,200 | 85.65 | 86.95 | 85.40 | 86.45 | 00:00:00 | | 2006-11-08 | 2,346,100 | 85.90 | 86.75 | 85.90 | 86.50 | 00:00:00 | | 2006-11-09 | 2,895,900 | 86.40 | 86.45 | 85.40 | 85.95 | 00:00:00 | | 2006-11-10 | 3,144,900 | 85.80 | 86.10 | 84.80 | 86.10 | 00:00:00 | | 2006-11-13 | 2,669,900 | 86.00 | 87.10 | 86.00 | 86.85 | 00:00:00 | | 2006-11-14 | 3,430,800 | 87.00 | 87.00 | 86.15 | 86.50 | 00:00:00 | | 2006-11-15 | 2,234,300 | 87.10 | 87.10 | 86.20 | 86.20 | 00:00:00 | | 2006-11-16 | 7,236,100 | 85.20 | 85.20 | 83.65 | 84.45 | 00:00:00 | | 2006-11-17 | 4,087,600 | 84.40 | 84.65 | 83.15 | 83.65 | 00:00:00 | | 2006-11-20 | 2,971,500 | 83.20 | 84.35 | 82.80 | 84.05 | 00:00:00 | | 2006-11-21 | 3,166,600 | 84.15 | 84.80 | 83.55 | 84.05 | 00:00:00 | | 2006-11-22 | 3,167,700 | 84.60 | 84.75 | 83.45 | 84.20 | 00:00:00 | | 2006-11-23 | 3,137,900 | 84.60 | 84.60 | 82.85 | 83.70 | 00:00:00 | | 2006-11-24 | 3,476,900 | 83.35 | 83.60 | 82.10 | 83.00 | 00:00:00 | | 2006-11-27 | 4,415,600 | 82.75 | 82.90 | 80.75 | 80.90 | 00:00:00 | | 2006-11-28 | 5,204,600 | 80.75 | 81.40 | 79.55 | 81.15 | 00:00:00 | | 2006-11-29 | 5,182,700 | 81.50 | 82.60 | 81.10 | 82.20 | 00:00:00 | | 2006-11-30 | 3,916,500 | 82.25 | 82.60 | 81.20 | 81.35 | 00:00:00 | | 2006-12-01 | 5,238,900 | 81.60 | 82.60 | 79.65 | 79.90 | 00:00:00 | | 2006-12-04 | 4,774,400 | 80.10 | 80.70 | 79.25 | 80.50 | 00:00:00 | | 2006-12-05 | 4,028,400 | 80.90 | 81.85 | 79.80 | 81.40 | 00:00:00 | | 2006-12-06 | 2,787,700 | 81.45 | 81.85 | 80.65 | 81.10 | 00:00:00 | | 2006-12-07 | 5,100,200 | 80.75 | 82.00 | 80.40 | 81.30 | 00:00:00 | | 2006-12-08 | 4,890,900 | 80.65 | 81.25 | 79.60 | 80.70 | 00:00:00 | | 2006-12-11 | 4,459,100 | 81.35 | 81.65 | 80.25 | 81.10 | 00:00:00 | | 2006-12-12 | 6,303,500 | 81.25 | 81.40 | 80.50 | 81.10 | 00:00:00 | | 2006-12-13 | 5,410,200 | 81.10 | 82.15 | 80.55 | 81.95 | 00:00:00 | | 2006-12-14 | 5,836,000 | 82.60 | 83.15 | 82.10 | 83.05 | 00:00:00 | | 2006-12-15 | 5,101,700 | 83.30 | 83.45 | 82.45 | 83.15 | 00:00:00 | | 2006-12-18 | 3,032,300 | 83.10 | 83.75 | 82.70 | 83.15 | 00:00:00 | | 2006-12-19 | 3,629,500 | 83.00 | 83.10 | 81.80 | 82.00 | 00:00:00 | | 2006-12-20 | 3,751,100 | 82.70 | 82.85 | 81.70 | 82.30 | 00:00:00 | | 2006-12-21 | 5,273,100 | 81.85 | 82.35 | 81.55 | 81.80 | 00:00:00 | | 2006-12-22 | 3,014,100 | 81.80 | 81.80 | 80.10 | 80.50 | 00:00:00 | | 2006-12-25 | 0 | 80.50 | 80.50 | 80.50 | 80.50 | 00:00:00 | | 2006-12-26 | 0 | 80.50 | 80.50 | 80.50 | 80.50 | 00:00:00 | | 2006-12-27 | 2,331,500 | 81.40 | 82.60 | 81.25 | 82.40 | 00:00:00 | | 2006-12-28 | 1,635,200 | 82.85 | 83.10 | 82.40 | 82.60 | 00:00:00 | | 2006-12-29 | 1,722,500 | 82.90 | 83.35 | 82.55 | 82.65 | 00:00:00 | | 2007-01-01 | 0 | 82.65 | 82.65 | 82.65 | 82.65 | 00:00:00 | | 2007-01-02 | 3,842,600 | 83.50 | 85.05 | 83.40 | 84.70 | 00:00:00 | | 2007-01-03 | 3,805,300 | 85.10 | 85.75 | 84.50 | 85.45 | 00:00:00 | | 2007-01-04 | 3,068,800 | 85.00 | 85.55 | 84.40 | 85.25 | 00:00:00 | | 2007-01-05 | 2,883,700 | 84.90 | 85.05 | 84.10 | 84.10 | 00:00:00 | | 2007-01-08 | 3,271,400 | 84.25 | 84.95 | 83.60 | 84.05 | 00:00:00 | | 2007-01-09 | 3,512,000 | 84.35 | 85.00 | 83.90 | 83.90 | 00:00:00 | | 2007-01-10 | 3,952,200 | 83.20 | 83.50 | 82.45 | 82.70 | 00:00:00 | | 2007-01-11 | 5,128,600 | 83.25 | 85.00 | 82.90 | 85.00 | 00:00:00 | | 2007-01-12 | 3,276,400 | 85.00 | 85.75 | 84.80 | 85.20 | 00:00:00 | | 2007-01-15 | 2,564,000 | 85.60 | 85.95 | 84.80 | 85.45 | 00:00:00 | | 2007-01-16 | 2,634,500 | 85.55 | 85.85 | 84.80 | 85.00 | 00:00:00 | | 2007-01-17 | 2,898,300 | 84.85 | 85.05 | 83.70 | 83.90 | 00:00:00 | | 2007-01-18 | 3,457,600 | 84.35 | 84.90 | 83.30 | 83.60 | 00:00:00 | | 2007-01-19 | 4,408,000 | 83.25 | 84.65 | 83.00 | 84.50 | 00:00:00 | | 2007-01-22 | 4,187,900 | 84.75 | 84.85 | 83.15 | 83.15 | 00:00:00 | | 2007-01-23 | 3,176,200 | 83.50 | 83.70 | 82.80 | 83.50 | 00:00:00 | | 2007-01-24 | 3,808,300 | 83.70 | 84.95 | 83.65 | 84.80 | 00:00:00 | | 2007-01-25 | 4,318,500 | 85.00 | 85.80 | 84.30 | 84.55 | 00:00:00 | | 2007-01-26 | 4,497,800 | 84.10 | 84.10 | 82.70 | 83.10 | 00:00:00 | | 2007-01-29 | 3,206,000 | 83.75 | 84.45 | 83.25 | 84.15 | 00:00:00 | | 2007-01-30 | 4,297,600 | 84.15 | 85.80 | 83.95 | 85.55 | 00:00:00 | | 2007-01-31 | 5,084,600 | 85.90 | 86.40 | 85.40 | 85.55 | 00:00:00 | | 2007-02-01 | 4,824,900 | 86.45 | 87.05 | 86.00 | 86.20 | 00:00:00 | | 2007-02-02 | 4,062,800 | 86.60 | 87.50 | 86.35 | 86.90 | 00:00:00 | | 2007-02-05 | 3,551,700 | 86.50 | 86.95 | 86.20 | 86.80 | 00:00:00 | | 2007-02-06 | 2,624,300 | 87.05 | 87.75 | 86.85 | 86.90 | 00:00:00 | | 2007-02-07 | 3,162,100 | 87.10 | 87.75 | 86.80 | 87.65 | 00:00:00 | | 2007-02-08 | 3,588,200 | 87.40 | 87.45 | 86.40 | 86.95 | 00:00:00 | | 2007-02-09 | 2,629,200 | 87.40 | 87.85 | 86.80 | 87.25 | 00:00:00 | | 2007-02-12 | 3,318,300 | 86.55 | 86.65 | 85.55 | 86.00 | 00:00:00 | | 2007-02-13 | 2,660,300 | 86.45 | 86.60 | 85.90 | 86.60 | 00:00:00 | | 2007-02-14 | 4,253,100 | 86.45 | 87.30 | 85.95 | 87.00 | 00:00:00 | | 2007-02-15 | 15,541,100 | 85.00 | 85.20 | 83.20 | 83.70 | 00:00:00 | | 2007-02-16 | 7,369,300 | 83.80 | 83.85 | 82.30 | 83.15 | 00:00:00 | | 2007-02-19 | 3,687,100 | 83.48 | 83.53 | 82.86 | 83.00 | 00:00:00 | | 2007-02-20 | 3,977,900 | 83.14 | 83.25 | 82.16 | 82.79 | 00:00:00 | | 2007-02-21 | 4,354,500 | 83.11 | 83.42 | 81.99 | 82.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
