UK markets closed

BNP Paribas SA (BNP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
65.86+1.19 (+1.84%)
At close: 05:35PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202464.9265.9364.9065.8665.863,467,964
27 Mar 202464.3165.3564.0464.6764.672,891,033
26 Mar 202463.2564.4063.2564.3164.313,717,066
25 Mar 202462.7263.1962.4962.4962.492,176,630
22 Mar 202463.1563.6262.7562.8062.802,715,480
21 Mar 202462.3963.0262.0962.6462.643,666,581
20 Mar 202461.8862.1761.4561.9361.932,885,055
19 Mar 202461.5662.3461.5662.0062.002,947,725
18 Mar 202461.2861.8261.2261.3661.362,282,031
15 Mar 202460.4561.6160.3461.2161.218,949,165
14 Mar 202460.7761.2860.1560.2560.253,209,386
13 Mar 202460.8861.7860.6360.9560.954,745,114
12 Mar 202459.4260.1259.1059.7159.714,012,391
11 Mar 202458.6659.3158.6259.0559.052,759,877
08 Mar 202458.4959.1958.4258.9358.932,857,525
07 Mar 202457.1358.5857.1058.3958.393,758,442
06 Mar 202457.2557.8357.2257.2757.272,614,268
05 Mar 202457.0057.4756.6657.2457.241,968,996
04 Mar 202456.1857.4256.1757.2757.273,111,764
01 Mar 202455.5356.4455.3856.1556.152,517,235
29 Feb 202455.5955.8055.2455.3855.383,837,416
28 Feb 202455.4756.0255.1355.4555.452,386,211
27 Feb 202455.1055.6155.0955.6055.602,130,501
26 Feb 202456.3556.4555.2755.3455.342,763,767
23 Feb 202456.5656.7656.0956.3956.392,247,149
22 Feb 202456.4356.8355.9256.2256.222,618,808
21 Feb 202455.5056.1255.4955.9055.902,638,341
20 Feb 202454.5955.5754.5755.5055.503,168,091
19 Feb 202454.5055.0154.3354.7754.772,292,612
16 Feb 202454.5354.8654.2254.3854.382,901,560
15 Feb 202454.1054.2553.5354.0154.012,517,763
14 Feb 202453.5054.3453.4253.9253.922,374,115
13 Feb 202454.1954.6953.6953.8353.832,452,307
12 Feb 202454.0054.3353.7954.1754.173,202,069
09 Feb 202454.1754.5253.0853.4453.444,901,434
08 Feb 202455.1055.1854.2354.5454.542,920,886
07 Feb 202455.0855.7554.6954.8054.803,496,049
06 Feb 202456.1256.2455.0755.0855.083,989,882
05 Feb 202456.9557.2355.8556.1056.103,623,657
02 Feb 202457.3557.9555.8656.0656.065,384,986
01 Feb 202457.0058.9956.4056.7956.799,865,002
31 Jan 202462.4563.1762.1662.5562.552,628,768
30 Jan 202462.1562.4561.8362.2062.201,746,594
29 Jan 202462.6562.8761.8562.0462.041,483,122
26 Jan 202462.0062.7161.5962.5562.552,078,747
25 Jan 202461.6661.9261.3161.6961.691,315,686
24 Jan 202461.6962.1761.6961.9961.992,228,528
23 Jan 202461.7161.8760.8861.1761.171,379,736
22 Jan 202461.5662.1561.4461.5361.531,657,658
19 Jan 202460.9661.2060.5460.6160.611,550,707
18 Jan 202460.2461.0860.1160.6660.661,662,660
17 Jan 202460.0060.2959.4060.2460.241,829,354
16 Jan 202460.4560.9560.2460.7560.751,726,074
15 Jan 202461.0361.3860.9761.1261.121,328,875
12 Jan 202460.9761.6360.4860.8360.831,827,811
11 Jan 202462.8062.9160.4060.8060.802,383,953
10 Jan 202462.2462.8362.1162.4362.431,448,019
09 Jan 202463.1163.1162.2662.6362.631,334,945
08 Jan 202463.0063.2562.4663.1463.141,121,894
05 Jan 202462.3463.3162.0063.0063.001,708,603
04 Jan 202461.8562.9161.6062.9162.912,020,844
03 Jan 202463.6563.7561.4261.6761.672,161,179
02 Jan 202462.9363.8262.8063.3663.361,453,297
29 Dec 202362.4262.8562.4262.5962.59764,511
28 Dec 202363.1263.2462.3462.4562.45856,379
27 Dec 202363.1063.5462.7762.9962.991,184,940
22 Dec 202363.0063.3762.9063.0163.011,279,974
21 Dec 202362.6062.8862.0962.8862.881,458,810
20 Dec 202362.6363.2262.4362.8662.862,125,843
19 Dec 202362.3562.6362.1762.2962.291,836,408
18 Dec 202362.8663.3062.1162.3962.391,563,237
15 Dec 202363.2663.9862.7663.0963.099,283,183
14 Dec 202361.3163.3261.3062.8862.884,771,017
13 Dec 202360.5360.9360.2560.3160.312,044,571
12 Dec 202361.3761.3960.7560.8260.821,848,851
11 Dec 202361.8261.9261.1861.1861.182,198,940
08 Dec 202361.2161.9060.9161.8561.852,699,114
07 Dec 202360.3561.2660.0461.1161.112,523,276
06 Dec 202359.8360.9659.5560.6660.662,813,151
05 Dec 202358.2859.8558.0659.7659.763,181,718
04 Dec 202358.0058.5457.9458.4758.471,595,873
01 Dec 202358.0658.2457.5657.8057.801,337,401
30 Nov 202357.3357.9757.2157.7757.773,361,523
29 Nov 202356.1057.1356.0156.9256.921,440,565
28 Nov 202356.1556.4855.9756.4856.481,237,697
27 Nov 202357.0657.0756.3356.4256.421,421,699
24 Nov 202356.9157.2756.8457.0357.031,275,412
23 Nov 202356.5957.0156.5356.9056.901,119,936
22 Nov 202356.6356.7756.3656.5856.58976,809
21 Nov 202356.5056.6456.0756.4656.461,393,885
20 Nov 202357.1057.3956.4856.8056.801,565,294
17 Nov 202356.2556.9456.2356.7356.732,600,953
16 Nov 202356.5056.6456.0256.0956.091,746,207
15 Nov 202356.1756.5755.9856.3756.371,773,206
14 Nov 202355.8056.1054.7056.0156.013,144,007
13 Nov 202355.8356.1655.4955.7955.791,629,208
10 Nov 202355.9055.9955.1355.6155.612,489,497
09 Nov 202356.0456.2755.5756.0956.092,075,065
08 Nov 202355.3956.4555.3556.1056.102,226,445
07 Nov 202356.4156.9855.8955.9555.952,976,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...