BNP Paribas SA (0HB5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 64.75 | 65.86 | 64.40 | 65.43 | 65.43 | 1,565,887 |
| 18 Apr 2024 | 65.04 | 65.53 | 63.76 | 65.47 | 65.47 | 12,199,730 |
| 17 Apr 2024 | 64.02 | 64.98 | 63.44 | 64.61 | 64.61 | 2,570,339 |
| 16 Apr 2024 | 64.50 | 66.17 | 63.63 | 64.01 | 64.01 | 2,904,558 |
| 15 Apr 2024 | 65.39 | 66.58 | 64.94 | 65.90 | 65.90 | 4,644,800 |
| 12 Apr 2024 | 66.07 | 66.40 | 65.12 | 65.37 | 65.37 | 1,980,104 |
| 11 Apr 2024 | 66.44 | 67.14 | 64.81 | 65.62 | 65.62 | 2,702,611 |
| 10 Apr 2024 | 67.15 | 67.54 | 66.15 | 66.73 | 66.73 | 968,389 |
| 09 Apr 2024 | 67.14 | 67.40 | 66.49 | 66.86 | 66.86 | 1,835,524 |
| 08 Apr 2024 | 66.00 | 67.32 | 66.12 | 67.07 | 67.07 | 1,262,403 |
| 05 Apr 2024 | 65.36 | 66.66 | 65.94 | 66.23 | 66.23 | 3,315,812 |
| 04 Apr 2024 | 66.80 | 67.58 | 66.13 | 67.24 | 67.24 | 3,023,208 |
| 03 Apr 2024 | 65.25 | 66.88 | 65.34 | 66.34 | 66.34 | 2,110,716 |
| 02 Apr 2024 | 65.80 | 66.60 | 65.18 | 65.45 | 65.45 | 4,247,962 |
| 28 Mar 2024 | 64.83 | 66.00 | 64.28 | 65.87 | 65.87 | 3,612,486 |
| 27 Mar 2024 | 64.31 | 65.34 | 63.92 | 64.76 | 64.76 | 5,283,152 |
| 26 Mar 2024 | 62.97 | 64.41 | 62.11 | 64.19 | 64.19 | 3,122,009 |
| 25 Mar 2024 | 62.71 | 63.53 | 62.39 | 62.68 | 62.68 | 2,621,084 |
| 22 Mar 2024 | 63.08 | 63.62 | 62.76 | 63.12 | 63.12 | 1,730,150 |
| 21 Mar 2024 | 62.08 | 63.01 | 61.55 | 62.65 | 62.65 | 1,600,169 |
| 20 Mar 2024 | 62.38 | 62.14 | 61.46 | 61.94 | 61.94 | 1,751,175 |
| 19 Mar 2024 | 61.60 | 62.32 | 60.99 | 62.01 | 62.01 | 2,999,161 |
| 18 Mar 2024 | 61.54 | 61.83 | 60.84 | 61.37 | 61.37 | 7,939,606 |
| 15 Mar 2024 | 60.65 | 61.62 | 59.88 | 61.32 | 61.32 | 2,820,760 |
| 14 Mar 2024 | 61.71 | 61.78 | 60.17 | 60.30 | 60.30 | 9,941,766 |
| 13 Mar 2024 | 60.74 | 61.78 | 59.36 | 60.94 | 60.94 | 3,616,988 |
| 12 Mar 2024 | 59.51 | 60.10 | 58.70 | 59.38 | 59.38 | 500,831 |
| 11 Mar 2024 | 59.31 | 59.28 | 58.31 | 59.06 | 59.06 | 2,284,636 |
| 08 Mar 2024 | 58.51 | 59.19 | 58.04 | 58.80 | 58.80 | 1,428,975 |
| 07 Mar 2024 | 57.83 | 58.57 | 56.78 | 58.14 | 58.14 | 1,845,279 |
| 06 Mar 2024 | 57.48 | 57.83 | 56.97 | 57.41 | 57.41 | 871,530 |
| 05 Mar 2024 | 56.74 | 57.62 | 56.65 | 57.25 | 57.25 | 2,095,163 |
| 04 Mar 2024 | 56.28 | 57.41 | 54.99 | 57.05 | 57.05 | 2,383,122 |
| 01 Mar 2024 | 55.80 | 56.44 | 55.05 | 56.15 | 56.15 | 1,471,588 |
| 29 Feb 2024 | 55.68 | 55.83 | 55.12 | 55.38 | 55.38 | 1,425,096 |
| 28 Feb 2024 | 55.51 | 56.00 | 55.13 | 55.29 | 55.29 | 2,547,421 |
| 27 Feb 2024 | 55.31 | 55.67 | 54.87 | 55.40 | 55.40 | 4,253,936 |
| 26 Feb 2024 | 56.41 | 56.76 | 55.26 | 55.57 | 55.57 | 835,838 |
| 23 Feb 2024 | 56.48 | 56.74 | 56.09 | 56.38 | 56.38 | 774,578 |
| 22 Feb 2024 | 56.48 | 56.82 | 55.57 | 56.25 | 56.25 | 814,442 |
| 21 Feb 2024 | 55.72 | 56.12 | 55.16 | 55.93 | 55.93 | 12,982,460 |
| 20 Feb 2024 | 54.87 | 55.56 | 54.30 | 55.49 | 55.49 | 4,249,755 |
| 19 Feb 2024 | 54.51 | 55.01 | 54.06 | 54.90 | 54.90 | 800,314 |
| 16 Feb 2024 | 55.35 | 54.86 | 53.69 | 54.42 | 54.42 | 1,086,906 |
| 15 Feb 2024 | 54.54 | 54.38 | 53.53 | 54.02 | 54.02 | 1,553,256 |
| 14 Feb 2024 | 54.40 | 54.33 | 53.18 | 53.60 | 53.60 | 1,381,759 |
| 13 Feb 2024 | 54.96 | 54.68 | 53.69 | 54.23 | 54.23 | 1,728,945 |
| 12 Feb 2024 | 54.71 | 54.33 | 53.12 | 54.04 | 54.04 | 1,795,326 |
| 09 Feb 2024 | 54.94 | 55.10 | 53.09 | 53.54 | 53.54 | 2,112,740 |
| 08 Feb 2024 | 55.24 | 55.46 | 54.26 | 55.02 | 55.02 | 2,218,464 |
| 07 Feb 2024 | 55.08 | 55.75 | 54.70 | 54.89 | 54.89 | 1,711,975 |
| 06 Feb 2024 | 56.24 | 56.44 | 55.03 | 55.09 | 55.09 | 1,632,059 |
| 05 Feb 2024 | 57.94 | 57.41 | 55.73 | 56.42 | 56.42 | 2,614,225 |
| 02 Feb 2024 | 57.35 | 57.69 | 55.87 | 56.06 | 56.06 | 1,729,740 |
| 01 Feb 2024 | 56.92 | 58.93 | 56.53 | 56.79 | 56.79 | 2,167,657 |
| 31 Jan 2024 | 62.51 | 63.16 | 61.83 | 62.57 | 62.57 | 760,500 |
| 30 Jan 2024 | 61.56 | 62.47 | 61.63 | 62.09 | 62.09 | 718,446 |
| 29 Jan 2024 | 62.54 | 62.99 | 61.85 | 62.03 | 62.03 | 741,528 |
| 26 Jan 2024 | 62.40 | 62.69 | 61.32 | 61.69 | 61.69 | 1,409,232 |
| 25 Jan 2024 | 61.63 | 61.89 | 61.29 | 61.68 | 61.68 | 1,910,162 |
| 24 Jan 2024 | 61.58 | 62.15 | 60.81 | 61.95 | 61.95 | 683,218 |
| 23 Jan 2024 | 61.66 | 62.05 | 60.90 | 61.12 | 61.12 | 574,136 |
| 22 Jan 2024 | 61.97 | 62.11 | 60.25 | 61.53 | 61.53 | 1,191,833 |
| 19 Jan 2024 | 60.94 | 61.21 | 60.58 | 60.62 | 60.62 | 849,468 |
| 18 Jan 2024 | 60.25 | 61.06 | 60.11 | 60.68 | 60.68 | 3,405,180 |
| 17 Jan 2024 | 60.09 | 61.11 | 59.39 | 60.25 | 60.25 | 968,912 |
| 16 Jan 2024 | 60.40 | 61.48 | 60.15 | 60.72 | 60.72 | 1,467,307 |
| 15 Jan 2024 | 60.88 | 61.37 | 60.47 | 61.11 | 61.11 | 3,486,022 |
| 12 Jan 2024 | 60.01 | 61.61 | 60.44 | 61.25 | 61.25 | 609,959 |
| 11 Jan 2024 | 62.85 | 62.89 | 60.39 | 61.34 | 61.34 | 1,077,228 |
| 10 Jan 2024 | 62.22 | 63.01 | 61.87 | 62.44 | 62.44 | 298,525 |
| 09 Jan 2024 | 63.00 | 63.58 | 62.31 | 62.63 | 62.63 | 1,291,725 |
| 08 Jan 2024 | 62.92 | 63.21 | 62.48 | 63.15 | 63.15 | 300,446 |
| 05 Jan 2024 | 62.00 | 63.24 | 62.02 | 62.71 | 62.71 | 643,618 |
| 04 Jan 2024 | 62.82 | 62.91 | 61.30 | 62.75 | 62.75 | 3,127,440 |
| 03 Jan 2024 | 63.31 | 64.12 | 61.43 | 61.68 | 61.68 | 533,377 |
| 02 Jan 2024 | 63.15 | 63.83 | 62.21 | 63.37 | 63.37 | 1,090,059 |
| 29 Dec 2023 | 62.09 | 62.87 | 62.08 | 62.61 | 62.61 | 194,703 |
| 28 Dec 2023 | 63.45 | 63.38 | 62.38 | 62.45 | 62.45 | 294,965 |
| 27 Dec 2023 | 63.21 | 63.54 | 62.64 | 63.09 | 63.09 | 79,591 |
| 22 Dec 2023 | 63.05 | 63.36 | 62.51 | 63.12 | 63.12 | 1,521,210 |
| 21 Dec 2023 | 63.05 | 62.88 | 62.09 | 62.29 | 62.29 | 4,029,198 |
| 20 Dec 2023 | 62.63 | 63.21 | 61.92 | 62.86 | 62.86 | 1,667,216 |
| 19 Dec 2023 | 62.47 | 62.76 | 61.92 | 62.35 | 62.35 | 1,143,793 |
| 18 Dec 2023 | 62.97 | 63.29 | 62.11 | 62.39 | 62.39 | 6,011,111 |
| 15 Dec 2023 | 61.20 | 63.95 | 62.52 | 63.66 | 63.66 | 3,921,782 |
| 14 Dec 2023 | 61.20 | 63.31 | 59.95 | 62.81 | 62.81 | 6,707,248 |
| 13 Dec 2023 | 60.42 | 61.18 | 60.18 | 60.66 | 60.66 | 1,785,947 |
| 12 Dec 2023 | 61.35 | 61.71 | 60.74 | 60.82 | 60.82 | 1,260,716 |
| 11 Dec 2023 | 61.76 | 62.22 | 61.17 | 61.82 | 61.82 | 1,753,047 |
| 08 Dec 2023 | 60.76 | 61.90 | 60.75 | 61.42 | 61.42 | 1,192,153 |
| 07 Dec 2023 | 60.31 | 61.27 | 60.00 | 61.11 | 61.11 | 8,326,177 |
| 06 Dec 2023 | 59.38 | 60.94 | 59.40 | 60.65 | 60.65 | 1,610,322 |
| 05 Dec 2023 | 58.15 | 59.84 | 57.94 | 59.74 | 59.74 | 1,025,319 |
| 04 Dec 2023 | 58.00 | 58.54 | 57.46 | 58.41 | 58.41 | 971,541 |
| 01 Dec 2023 | 58.00 | 58.38 | 57.43 | 57.87 | 57.87 | 535,289 |
| 30 Nov 2023 | 57.51 | 57.96 | 57.16 | 57.78 | 57.78 | 1,099,683 |
| 29 Nov 2023 | 56.10 | 57.10 | 55.77 | 56.86 | 56.86 | 1,394,267 |
| 28 Nov 2023 | 56.07 | 56.78 | 55.82 | 56.40 | 56.40 | 457,247 |
| 27 Nov 2023 | 57.03 | 57.38 | 56.33 | 56.49 | 56.49 | 691,253 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.