|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 38.60 | 38.73 | 38.60 | 38.60 | 00:00:00 | 2003-01-02 | 3,627,700 | 39.41 | 40.62 | 38.81 | 40.62 | 00:00:00 | 2003-01-03 | 3,703,700 | 41.00 | 41.28 | 40.13 | 40.40 | 00:00:00 | 2003-01-06 | 2,746,000 | 41.00 | 41.20 | 39.85 | 40.98 | 00:00:00 | 2003-01-07 | 3,599,600 | 41.40 | 41.80 | 40.23 | 40.81 | 00:00:00 | 2003-01-08 | 3,254,200 | 40.81 | 41.12 | 40.26 | 40.50 | 00:00:00 | 2003-01-09 | 3,124,400 | 40.92 | 40.92 | 39.13 | 40.59 | 00:00:00 | 2003-01-10 | 2,978,300 | 40.90 | 41.30 | 40.00 | 40.57 | 00:00:00 | 2003-01-13 | 2,863,600 | 40.95 | 41.65 | 40.91 | 41.13 | 00:00:00 | 2003-01-14 | 3,598,200 | 41.30 | 41.70 | 40.70 | 41.33 | 00:00:00 | 2003-01-15 | 3,532,000 | 41.63 | 41.96 | 40.41 | 40.49 | 00:00:00 | 2003-01-16 | 4,307,800 | 40.93 | 40.93 | 39.83 | 40.14 | 00:00:00 | 2003-01-17 | 4,529,200 | 39.60 | 39.90 | 38.33 | 38.33 | 00:00:00 | 2003-01-20 | 3,827,100 | 38.70 | 39.02 | 37.23 | 37.60 | 00:00:00 | 2003-01-21 | 5,649,200 | 38.20 | 38.38 | 36.22 | 36.72 | 00:00:00 | 2003-01-22 | 4,519,600 | 36.81 | 37.04 | 35.16 | 35.80 | 00:00:00 | 2003-01-23 | 4,877,200 | 36.58 | 37.78 | 36.05 | 36.63 | 00:00:00 | 2003-01-24 | 4,479,500 | 37.50 | 37.60 | 35.52 | 35.61 | 00:00:00 | 2003-01-27 | 0 | 35.61 | 35.61 | 35.61 | 35.61 | 00:00:00 | 2003-01-28 | 4,202,000 | 35.49 | 35.61 | 34.06 | 34.50 | 00:00:00 | 2003-01-29 | 5,976,800 | 34.98 | 34.98 | 32.75 | 34.19 | 00:00:00 | 2003-01-30 | 5,552,900 | 34.98 | 36.67 | 34.75 | 36.67 | 00:00:00 | 2003-01-31 | 5,374,900 | 36.22 | 37.38 | 35.75 | 36.77 | 00:00:00 | 2003-02-03 | 2,756,200 | 37.40 | 37.90 | 36.84 | 37.05 | 00:00:00 | 2003-02-04 | 4,605,200 | 37.05 | 37.30 | 36.10 | 36.59 | 00:00:00 | 2003-02-05 | 5,733,300 | 37.00 | 38.25 | 36.25 | 38.03 | 00:00:00 | 2003-02-06 | 6,594,400 | 37.60 | 38.90 | 37.50 | 38.09 | 00:00:00 | 2003-02-07 | 4,533,300 | 38.20 | 38.79 | 37.52 | 37.95 | 00:00:00 | 2003-02-10 | 4,688,800 | 37.88 | 38.46 | 37.26 | 38.14 | 00:00:00 | 2003-02-11 | 6,044,300 | 38.14 | 39.61 | 38.14 | 39.50 | 00:00:00 | 2003-02-12 | 4,328,300 | 39.00 | 39.08 | 37.52 | 37.52 | 00:00:00 | 2003-02-13 | 4,615,200 | 37.20 | 37.95 | 36.31 | 37.66 | 00:00:00 | 2003-02-14 | 4,879,800 | 37.70 | 39.61 | 37.70 | 39.15 | 00:00:00 | 2003-02-17 | 2,524,300 | 39.65 | 39.90 | 39.26 | 39.75 | 00:00:00 | 2003-02-18 | 3,610,200 | 39.65 | 40.36 | 39.35 | 40.10 | 00:00:00 | 2003-02-19 | 3,873,100 | 40.10 | 40.18 | 38.86 | 38.89 | 00:00:00 | 2003-02-20 | 3,131,000 | 38.95 | 39.30 | 37.75 | 38.22 | 00:00:00 | 2003-02-21 | 2,664,000 | 37.92 | 38.73 | 37.70 | 38.69 | 00:00:00 | 2003-02-24 | 2,426,000 | 38.78 | 39.30 | 37.80 | 37.84 | 00:00:00 | 2003-02-25 | 3,219,000 | 37.32 | 38.00 | 36.45 | 36.68 | 00:00:00 | 2003-02-26 | 12,541,500 | 37.25 | 37.50 | 36.05 | 36.71 | 00:00:00 | 2003-02-27 | 3,222,800 | 36.30 | 37.58 | 36.05 | 37.30 | 00:00:00 | 2003-02-28 | 3,760,000 | 37.75 | 38.54 | 36.80 | 38.40 | 00:00:00 | 2003-03-03 | 2,774,500 | 38.56 | 39.65 | 38.16 | 38.76 | 00:00:00 | 2003-03-04 | 3,806,100 | 38.65 | 38.67 | 36.61 | 37.09 | 00:00:00 | 2003-03-05 | 3,289,200 | 36.48 | 37.28 | 36.16 | 36.76 | 00:00:00 | 2003-03-06 | 3,510,700 | 36.99 | 37.44 | 35.86 | 35.86 | 00:00:00 | 2003-03-07 | 3,450,600 | 36.48 | 36.48 | 34.72 | 35.15 | 00:00:00 | 2003-03-10 | 3,187,800 | 35.20 | 35.20 | 34.15 | 34.45 | 00:00:00 | 2003-03-11 | 4,581,200 | 34.38 | 35.16 | 33.63 | 33.98 | 00:00:00 | 2003-03-12 | 5,780,500 | 34.13 | 34.45 | 32.65 | 32.80 | 00:00:00 | 2003-03-13 | 4,533,900 | 33.11 | 34.88 | 33.11 | 34.44 | 00:00:00 | 2003-03-14 | 10,010,400 | 35.77 | 38.45 | 35.60 | 38.34 | 00:00:00 | 2003-03-17 | 6,099,700 | 37.10 | 40.65 | 36.75 | 39.57 | 00:00:00 | 2003-03-18 | 6,669,200 | 40.00 | 40.96 | 38.25 | 39.18 | 00:00:00 | 2003-03-19 | 4,599,700 | 39.50 | 41.20 | 38.92 | 39.74 | 00:00:00 | 2003-03-20 | 4,153,300 | 39.30 | 40.40 | 38.44 | 38.95 | 00:00:00 | 2003-03-21 | 7,046,600 | 39.35 | 41.90 | 39.29 | 41.46 | 00:00:00 | 2003-03-24 | 5,377,800 | 40.72 | 40.72 | 38.32 | 38.61 | 00:00:00 | 2003-03-25 | 6,089,000 | 38.32 | 39.65 | 37.12 | 39.41 | 00:00:00 | 2003-03-26 | 3,490,800 | 39.45 | 40.00 | 38.62 | 39.00 | 00:00:00 | 2003-03-27 | 4,827,300 | 38.51 | 38.58 | 37.24 | 37.45 | 00:00:00 | 2003-03-28 | 3,461,300 | 37.88 | 38.09 | 36.80 | 38.00 | 00:00:00 | 2003-03-31 | 4,300,100 | 36.70 | 37.17 | 36.05 | 36.70 | 00:00:00 | 2003-04-01 | 3,982,800 | 36.52 | 38.00 | 35.92 | 36.97 | 00:00:00 | 2003-04-02 | 5,034,600 | 37.97 | 38.69 | 37.52 | 38.44 | 00:00:00 | 2003-04-03 | 5,095,800 | 38.70 | 40.35 | 38.25 | 39.51 | 00:00:00 | 2003-04-04 | 4,815,200 | 39.90 | 41.04 | 39.00 | 40.50 | 00:00:00 | 2003-04-07 | 6,334,500 | 41.74 | 42.99 | 41.74 | 42.14 | 00:00:00 | 2003-04-08 | 6,148,000 | 41.75 | 42.80 | 41.23 | 41.60 | 00:00:00 | 2003-04-09 | 7,480,400 | 40.63 | 41.50 | 40.02 | 40.41 | 00:00:00 | 2003-04-10 | 7,092,300 | 39.66 | 39.85 | 38.97 | 39.12 | 00:00:00 | 2003-04-11 | 5,416,500 | 39.28 | 40.29 | 39.21 | 39.66 | 00:00:00 | 2003-04-14 | 3,873,800 | 39.70 | 40.77 | 38.94 | 40.56 | 00:00:00 | 2003-04-15 | 4,589,800 | 41.25 | 41.95 | 40.89 | 41.30 | 00:00:00 | 2003-04-16 | 3,607,500 | 42.00 | 42.39 | 40.86 | 40.86 | 00:00:00 | 2003-04-17 | 2,962,600 | 40.53 | 41.57 | 40.30 | 40.59 | 00:00:00 | 2003-04-18 | 0 | 40.59 | 40.59 | 40.59 | 40.59 | 00:00:00 | 2003-04-21 | 0 | 40.59 | 40.59 | 40.59 | 40.59 | 00:00:00 | 2003-04-22 | 2,012,800 | 41.09 | 41.30 | 40.00 | 41.18 | 00:00:00 | 2003-04-23 | 5,175,700 | 41.99 | 43.25 | 41.56 | 41.90 | 00:00:00 | 2003-04-24 | 3,352,600 | 41.53 | 42.56 | 41.00 | 41.21 | 00:00:00 | 2003-04-25 | 2,918,500 | 41.21 | 41.50 | 40.44 | 40.64 | 00:00:00 | 2003-04-28 | 2,828,700 | 40.15 | 42.06 | 39.90 | 41.88 | 00:00:00 | 2003-04-29 | 5,604,300 | 42.35 | 43.10 | 41.60 | 41.95 | 00:00:00 | 2003-04-30 | 3,497,700 | 42.18 | 42.89 | 41.52 | 42.06 | 00:00:00 | 2003-05-01 | 0 | 42.06 | 42.06 | 42.06 | 42.06 | 00:00:00 | 2003-05-02 | 3,554,000 | 41.82 | 41.99 | 41.05 | 41.67 | 00:00:00 | 2003-05-05 | 2,946,100 | 42.30 | 42.95 | 41.72 | 41.79 | 00:00:00 | 2003-05-06 | 3,591,700 | 41.71 | 43.00 | 41.54 | 42.99 | 00:00:00 | 2003-05-07 | 7,386,500 | 44.00 | 44.34 | 43.05 | 43.10 | 00:00:00 | 2003-05-08 | 4,624,000 | 42.70 | 42.98 | 41.40 | 41.74 | 00:00:00 | 2003-05-09 | 4,746,800 | 41.79 | 41.98 | 40.75 | 41.55 | 00:00:00 | 2003-05-12 | 2,705,800 | 42.05 | 42.44 | 41.11 | 41.86 | 00:00:00 | 2003-05-13 | 3,279,400 | 42.15 | 42.80 | 41.60 | 42.62 | 00:00:00 | 2003-05-14 | 4,175,300 | 42.60 | 43.82 | 42.30 | 42.80 | 00:00:00 | 2003-05-15 | 3,799,800 | 43.50 | 43.77 | 42.60 | 43.30 | 00:00:00 | 2003-05-16 | 3,699,700 | 43.50 | 43.98 | 42.50 | 43.23 | 00:00:00 | 2003-05-19 | 4,546,700 | 42.45 | 42.65 | 40.90 | 41.00 | 00:00:00 | 2003-05-20 | 4,548,000 | 41.00 | 41.48 | 40.29 | 40.75 | 00:00:00 | 2003-05-21 | 6,008,300 | 40.92 | 40.95 | 39.65 | 40.94 | 00:00:00 | 2003-05-22 | 4,136,700 | 40.88 | 41.40 | 40.52 | 41.04 | 00:00:00 | 2003-05-23 | 4,344,900 | 41.58 | 41.81 | 40.20 | 41.55 | 00:00:00 | 2003-05-26 | 1,568,700 | 41.40 | 41.98 | 41.10 | 41.18 | 00:00:00 | 2003-05-27 | 3,946,000 | 41.03 | 41.44 | 39.90 | 41.12 | 00:00:00 | 2003-05-28 | 4,447,200 | 41.58 | 42.17 | 41.17 | 41.68 | 00:00:00 | 2003-05-29 | 1,458,800 | 41.50 | 42.45 | 41.45 | 42.05 | 00:00:00 | 2003-05-30 | 5,712,400 | 41.28 | 42.98 | 41.28 | 42.10 | 00:00:00 | 2003-06-02 | 4,472,600 | 42.60 | 43.20 | 42.15 | 42.80 | 00:00:00 | 2003-06-03 | 4,141,100 | 42.45 | 43.34 | 42.28 | 43.20 | 00:00:00 | 2003-06-04 | 4,206,400 | 43.41 | 44.23 | 42.73 | 43.62 | 00:00:00 | 2003-06-05 | 5,467,100 | 44.00 | 44.75 | 43.34 | 43.91 | 00:00:00 | 2003-06-06 | 4,213,400 | 44.10 | 45.25 | 44.06 | 44.98 | 00:00:00 | 2003-06-09 | 2,490,200 | 44.74 | 45.43 | 43.99 | 44.24 | 00:00:00 | 2003-06-10 | 8,087,700 | 43.98 | 44.98 | 43.67 | 44.75 | 00:00:00 | 2003-06-11 | 4,809,900 | 45.10 | 46.47 | 44.72 | 46.40 | 00:00:00 | 2003-06-12 | 5,103,800 | 45.85 | 46.34 | 44.97 | 45.29 | 00:00:00 | 2003-06-13 | 7,711,000 | 45.32 | 45.89 | 44.33 | 44.47 | 00:00:00 | 2003-06-16 | 4,454,400 | 44.20 | 45.99 | 43.94 | 45.86 | 00:00:00 | 2003-06-17 | 4,546,100 | 46.25 | 46.87 | 46.05 | 46.80 | 00:00:00 | 2003-06-18 | 3,695,800 | 46.70 | 47.45 | 46.25 | 47.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|