BNP Paribas SA (1BNP.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:28PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 70.92 | 71.67 | 70.92 | 71.32 | 71.32 | 8,740 |
| 09 May 2024 | 70.00 | 70.65 | 70.00 | 70.52 | 70.52 | 4,523 |
| 08 May 2024 | 69.83 | 70.07 | 69.14 | 69.88 | 69.88 | 4,391 |
| 07 May 2024 | 68.76 | 69.72 | 68.76 | 69.63 | 69.63 | 4,386 |
| 06 May 2024 | 67.62 | 68.31 | 67.44 | 68.21 | 68.21 | 2,667 |
| 03 May 2024 | 67.89 | 68.10 | 67.63 | 67.66 | 67.66 | 1,517 |
| 02 May 2024 | 67.90 | 67.90 | 67.10 | 67.49 | 67.49 | 2,842 |
| 30 Apr 2024 | 68.10 | 68.43 | 67.70 | 67.67 | 67.67 | 5,251 |
| 29 Apr 2024 | 67.71 | 68.23 | 67.56 | 68.00 | 68.00 | 3,762 |
| 26 Apr 2024 | 68.90 | 69.05 | 66.75 | 67.70 | 67.70 | 8,726 |
| 25 Apr 2024 | 68.55 | 69.45 | 67.67 | 68.36 | 68.36 | 4,669 |
| 24 Apr 2024 | 67.93 | 68.49 | 67.50 | 67.57 | 67.57 | 4,272 |
| 23 Apr 2024 | 66.94 | 68.19 | 66.94 | 67.60 | 67.60 | 8,933 |
| 22 Apr 2024 | 65.87 | 66.66 | 65.87 | 66.47 | 66.47 | 949 |
| 19 Apr 2024 | 64.86 | 65.56 | 64.44 | 65.45 | 65.45 | 764 |
| 18 Apr 2024 | 64.68 | 65.50 | 64.68 | 65.41 | 65.41 | 532 |
| 17 Apr 2024 | 63.99 | 64.77 | 63.96 | 64.34 | 64.34 | 933 |
| 16 Apr 2024 | 64.45 | 64.50 | 63.66 | 63.75 | 63.75 | 2,487 |
| 15 Apr 2024 | 65.37 | 66.50 | 65.37 | 65.64 | 65.64 | 3,181 |
| 12 Apr 2024 | 65.92 | 66.36 | 65.21 | 65.32 | 65.32 | 2,113 |
| 11 Apr 2024 | 66.41 | 67.00 | 64.84 | 65.34 | 65.34 | 3,157 |
| 10 Apr 2024 | 67.02 | 67.53 | 66.27 | 66.83 | 66.83 | 5,556 |
| 09 Apr 2024 | 66.97 | 67.31 | 66.50 | 66.50 | 66.50 | 1,541 |
| 08 Apr 2024 | 66.54 | 67.27 | 66.54 | 67.06 | 67.06 | 1,866 |
| 05 Apr 2024 | 66.51 | 66.60 | 65.89 | 66.60 | 66.60 | 4,833 |
| 04 Apr 2024 | 66.93 | 67.55 | 66.93 | 67.21 | 67.21 | 6,603 |
| 03 Apr 2024 | 65.43 | 66.83 | 65.39 | 66.56 | 66.56 | 8,802 |
| 02 Apr 2024 | 65.97 | 66.65 | 65.20 | 66.65 | 66.65 | 8,890 |
| 28 Mar 2024 | 65.01 | 65.90 | 65.01 | 65.90 | 65.90 | 7,866 |
| 27 Mar 2024 | 64.11 | 65.25 | 64.11 | 64.57 | 64.57 | 7,093 |
| 26 Mar 2024 | 63.33 | 64.36 | 63.33 | 64.30 | 64.30 | 10,558 |
| 25 Mar 2024 | 62.97 | 63.06 | 62.58 | 62.68 | 62.68 | 1,570 |
| 22 Mar 2024 | 62.10 | 63.60 | 62.10 | 63.50 | 63.50 | 4,524 |
| 21 Mar 2024 | 62.55 | 62.97 | 62.20 | 62.57 | 62.57 | 5,498 |
| 20 Mar 2024 | 62.50 | 62.50 | 61.55 | 61.90 | 61.90 | 2,361 |
| 19 Mar 2024 | 61.62 | 62.50 | 61.62 | 62.50 | 62.50 | 9,702 |
| 18 Mar 2024 | 61.26 | 61.71 | 61.26 | 61.42 | 61.42 | 3,907 |
| 15 Mar 2024 | 60.46 | 61.53 | 60.36 | 61.56 | 61.56 | 12,914 |
| 14 Mar 2024 | 60.80 | 61.23 | 60.12 | 60.48 | 60.48 | 2,444 |
| 13 Mar 2024 | 60.81 | 61.70 | 60.81 | 60.90 | 60.90 | 18,204 |
| 12 Mar 2024 | 59.51 | 60.03 | 59.16 | 59.50 | 59.50 | 5,856 |
| 11 Mar 2024 | 59.29 | 59.29 | 58.80 | 59.00 | 59.00 | 4,503 |
| 08 Mar 2024 | 58.76 | 59.18 | 58.44 | 59.02 | 59.02 | 2,904 |
| 07 Mar 2024 | 57.17 | 58.50 | 57.17 | 58.45 | 58.45 | 10,517 |
| 06 Mar 2024 | 57.18 | 57.75 | 57.18 | 57.37 | 57.37 | 23,006 |
| 05 Mar 2024 | 57.14 | 57.40 | 56.87 | 57.25 | 57.25 | 9,650 |
| 04 Mar 2024 | 56.25 | 57.39 | 56.25 | 57.39 | 57.39 | 8,124 |
| 01 Mar 2024 | 55.78 | 56.40 | 55.77 | 55.99 | 55.99 | 3,074 |
| 29 Feb 2024 | 55.68 | 55.70 | 55.29 | 55.36 | 55.36 | 5,875 |
| 28 Feb 2024 | 55.82 | 55.82 | 55.20 | 55.47 | 55.47 | 756 |
| 27 Feb 2024 | 55.29 | 55.55 | 55.23 | 55.57 | 55.57 | 6,885 |
| 26 Feb 2024 | 56.48 | 56.48 | 55.29 | 55.59 | 55.59 | 2,164 |
| 23 Feb 2024 | 56.41 | 56.66 | 56.13 | 56.56 | 56.56 | 3,859 |
| 22 Feb 2024 | 56.28 | 56.73 | 56.14 | 56.32 | 56.32 | 3,768 |
| 21 Feb 2024 | 55.65 | 56.12 | 55.65 | 55.96 | 55.96 | 4,082 |
| 20 Feb 2024 | 54.60 | 55.60 | 54.60 | 55.47 | 55.47 | 7,760 |
| 19 Feb 2024 | 54.48 | 55.00 | 54.39 | 55.01 | 55.01 | 2,768 |
| 16 Feb 2024 | 54.51 | 54.87 | 54.26 | 54.48 | 54.48 | 4,275 |
| 15 Feb 2024 | 54.16 | 54.22 | 53.61 | 53.98 | 53.98 | 3,590 |
| 14 Feb 2024 | 53.66 | 54.28 | 53.48 | 54.16 | 54.16 | 3,921 |
| 13 Feb 2024 | 54.06 | 54.72 | 53.32 | 53.32 | 53.32 | 7,077 |
| 12 Feb 2024 | 53.80 | 55.00 | 53.80 | 55.00 | 55.00 | 4,639 |
| 09 Feb 2024 | 55.81 | 55.81 | 53.10 | 53.50 | 53.50 | 14,580 |
| 08 Feb 2024 | 55.24 | 56.52 | 54.30 | 56.52 | 56.52 | 4,817 |
| 07 Feb 2024 | 55.04 | 55.70 | 54.80 | 55.09 | 55.09 | 3,947 |
| 06 Feb 2024 | 56.15 | 56.15 | 55.04 | 55.04 | 55.04 | 8,311 |
| 05 Feb 2024 | 56.99 | 57.11 | 55.96 | 56.25 | 56.25 | 2,476 |
| 02 Feb 2024 | 57.50 | 57.50 | 55.86 | 56.06 | 56.06 | 7,869 |
| 01 Feb 2024 | 59.64 | 59.64 | 56.50 | 57.00 | 57.00 | 45,659 |
| 31 Jan 2024 | 62.56 | 63.09 | 62.25 | 62.48 | 62.48 | 2,164 |
| 30 Jan 2024 | 62.02 | 62.30 | 62.02 | 62.21 | 62.21 | 776 |
| 29 Jan 2024 | 62.50 | 62.50 | 61.90 | 62.02 | 62.02 | 787 |
| 26 Jan 2024 | 62.16 | 62.67 | 61.62 | 62.42 | 62.42 | 1,868 |
| 25 Jan 2024 | 61.74 | 61.77 | 61.28 | 61.62 | 61.62 | 1,683 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 62.00 | 62.10 | 61.42 | 61.49 | 61.49 | 3,121 |
| 19 Jan 2024 | 60.92 | 60.92 | 60.59 | 60.65 | 60.65 | 170 |
| 18 Jan 2024 | 60.20 | 61.00 | 60.20 | 60.61 | 60.61 | 1,688 |
| 17 Jan 2024 | 59.65 | 60.31 | 59.48 | 60.22 | 60.22 | 2,730 |
| 16 Jan 2024 | 60.40 | 60.90 | 60.30 | 60.80 | 60.80 | 1,694 |
| 15 Jan 2024 | 61.06 | 61.30 | 60.95 | 61.30 | 61.30 | 1,366 |
| 12 Jan 2024 | 61.06 | 61.29 | 60.95 | 60.96 | 60.96 | 2,552 |
| 11 Jan 2024 | 62.29 | 62.49 | 60.50 | 60.66 | 60.66 | 1,554 |
| 10 Jan 2024 | 62.14 | 62.66 | 62.14 | 62.35 | 62.35 | 979 |
| 09 Jan 2024 | 62.94 | 62.94 | 62.27 | 62.61 | 62.61 | 2,240 |
| 08 Jan 2024 | 62.89 | 63.16 | 62.55 | 63.03 | 63.03 | 1,945 |
| 05 Jan 2024 | 62.35 | 63.20 | 62.21 | 62.88 | 62.88 | 3,153 |
| 04 Jan 2024 | 61.88 | 62.86 | 61.70 | 62.48 | 62.48 | 3,085 |
| 03 Jan 2024 | 63.50 | 63.50 | 61.60 | 63.00 | 63.00 | 2,905 |
| 02 Jan 2024 | 63.43 | 63.71 | 62.90 | 63.32 | 63.32 | 2,424 |
| 29 Dec 2023 | 62.52 | 62.73 | 62.46 | 62.44 | 62.44 | 432 |
| 28 Dec 2023 | 63.04 | 63.04 | 62.41 | 62.42 | 62.42 | 582 |
| 27 Dec 2023 | 63.01 | 63.49 | 62.71 | 62.95 | 62.95 | 723 |
| 22 Dec 2023 | 63.10 | 63.34 | 62.96 | 63.04 | 63.04 | 1,592 |
| 21 Dec 2023 | 62.67 | 63.00 | 62.14 | 63.00 | 63.00 | 452 |
| 20 Dec 2023 | 63.00 | 63.11 | 62.53 | 62.86 | 62.86 | 383 |
| 19 Dec 2023 | 62.30 | 62.63 | 62.30 | 62.26 | 62.26 | 345 |
| 18 Dec 2023 | 62.97 | 63.14 | 62.14 | 62.37 | 62.37 | 1,316 |
| 15 Dec 2023 | 63.30 | 63.90 | 62.73 | 63.32 | 63.32 | 4,833 |
| *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.