BNP.PA - BNP Paribas SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Dec 201952.4252.9752.3752.9552.951,210,023
13 Dec 201953.1953.4552.0552.0552.055,879,618
12 Dec 201950.4551.9450.3351.6551.654,256,173
11 Dec 201950.0950.6750.0650.4050.402,340,610
10 Dec 201950.6150.6149.7650.2750.273,136,032
09 Dec 201950.9051.1750.7450.7750.771,993,418
06 Dec 201950.4551.0850.1950.9450.942,711,269
05 Dec 201950.3251.0050.2350.2650.262,271,755
04 Dec 201949.4550.5249.4050.2950.293,298,077
03 Dec 201950.5550.8449.2449.5049.505,119,837
02 Dec 201951.1851.7250.2250.3550.354,110,104
29 Nov 201950.9051.2650.7950.9750.972,845,466
28 Nov 201951.2751.2850.9751.0451.042,080,929
27 Nov 201951.2351.4850.9651.3651.363,352,844
26 Nov 201951.4751.5950.9351.0351.033,650,049
25 Nov 201951.8052.0651.3851.4751.472,484,885
22 Nov 201951.6552.2451.4051.5551.553,545,780
21 Nov 201950.7751.6750.5751.5051.504,602,055
20 Nov 201950.3051.1049.9551.1051.104,252,294
19 Nov 201950.6751.3450.6050.7550.754,169,351
18 Nov 201950.7051.0749.9350.5950.593,075,990
15 Nov 201950.7250.8550.0950.6350.633,512,580
14 Nov 201950.1450.4449.7950.3450.343,555,313
13 Nov 201950.1750.4649.8550.1550.154,460,860
12 Nov 201950.7150.9550.3950.8750.873,043,497
11 Nov 201950.4450.7250.1550.5250.523,619,626
08 Nov 201951.0551.3350.5150.7150.714,274,211
07 Nov 201950.2051.3449.9751.3451.345,337,906
06 Nov 201949.7450.7249.6349.8749.876,269,566
05 Nov 201948.8549.2048.6349.1049.104,266,511
04 Nov 201947.7248.7447.6948.4548.454,439,139
01 Nov 201947.0047.4546.6047.1747.172,703,128
31 Oct 201947.3547.3546.1546.8146.814,663,137
30 Oct 201947.8148.0046.4446.9346.934,571,784
29 Oct 201947.9448.1347.5648.0048.003,115,183
28 Oct 201947.8048.1047.6048.0348.033,076,269
25 Oct 201947.8847.9646.9747.6947.692,926,910
24 Oct 201948.1248.4447.6047.8347.833,648,215
23 Oct 201947.3948.0847.2047.9647.963,137,790
22 Oct 201947.9548.1347.4047.8247.823,140,470
21 Oct 201947.2148.2947.0447.8147.814,443,601
18 Oct 201946.8047.3846.6546.9946.993,820,387
17 Oct 201946.9248.0646.7246.9846.985,597,116
16 Oct 201947.0047.8046.5447.2547.255,422,214
15 Oct 201945.8047.0445.2747.0447.046,398,827
14 Oct 201945.2445.6244.9045.3945.393,088,598
11 Oct 201944.0545.7543.9645.7545.756,085,966
10 Oct 201942.5043.8842.5043.6943.694,577,627
09 Oct 201942.2842.8242.1342.4942.493,136,562
08 Oct 201942.6742.8041.5842.3342.333,386,045
07 Oct 201942.0942.7541.7642.6242.622,967,087
04 Oct 201942.0842.2841.6042.2842.283,336,824
03 Oct 201942.5642.7641.6342.1242.124,142,726
02 Oct 201943.8744.0242.5042.5042.504,696,838
01 Oct 201944.9045.0743.9744.0444.043,785,352
30 Sep 201944.2044.8944.1744.6744.674,395,120
27 Sep 201943.9044.4443.7144.1944.193,159,342
26 Sep 201943.2243.8843.1143.8543.853,078,495
25 Sep 201943.4243.6442.4643.5143.514,003,795
24 Sep 201944.1844.5343.5143.7443.742,733,297
23 Sep 201945.0345.1643.6644.0144.014,312,905
20 Sep 201944.6245.3344.5345.2945.299,208,874
19 Sep 201944.2444.7643.9444.7544.754,468,022
18 Sep 201943.8744.1543.6043.8143.812,945,941
17 Sep 201944.2544.5143.6343.8843.883,859,422
16 Sep 201944.9945.1744.4244.5944.594,044,256
13 Sep 201944.7245.6044.5645.3545.355,860,313
12 Sep 201944.2245.2542.9844.2444.246,068,374
11 Sep 201944.9145.3544.1344.3044.305,662,797
10 Sep 201943.4044.7743.2944.5544.556,611,286
09 Sep 201942.5643.7442.5643.7143.714,594,619
06 Sep 201942.6042.8142.2242.4542.453,808,500
05 Sep 201941.4342.7041.2742.4642.465,527,222
04 Sep 201941.3541.5441.0741.2641.263,034,914
03 Sep 201941.0041.2340.5140.8540.852,764,850
02 Sep 201940.9241.4840.8541.0441.041,754,434
30 Aug 201941.0141.4440.7941.0341.033,462,891
29 Aug 201940.0541.1839.9740.8340.833,868,947
28 Aug 201940.2540.4439.9740.2040.202,631,387
27 Aug 201940.4740.7940.1340.3340.333,523,908
26 Aug 201940.1740.8340.1140.5540.553,182,399
23 Aug 201941.2041.3140.0640.0640.064,349,421
22 Aug 201940.5841.3340.4640.9440.944,737,444
21 Aug 201940.5341.1840.5340.6040.603,217,232
20 Aug 201940.5840.8340.2040.5340.533,143,537
19 Aug 201940.9741.3840.7640.7940.794,790,490
16 Aug 201939.6340.7039.0240.6140.6111,162,513
15 Aug 201939.6940.0738.8839.6039.606,567,800
14 Aug 201940.0240.1039.0639.3239.326,213,252
13 Aug 201939.5140.8139.3340.3740.375,868,317
12 Aug 201940.4740.6939.5539.6739.673,702,719
09 Aug 201940.2540.6339.9140.2140.214,683,483
08 Aug 201940.6041.0639.9740.7440.744,488,858
07 Aug 201940.3840.5339.5139.9639.965,194,184
06 Aug 201940.5040.9340.1540.2740.273,965,535
05 Aug 201940.5040.9340.2140.4240.425,035,113
02 Aug 201941.6241.7640.7841.1541.157,322,716
01 Aug 201942.2143.3342.2042.8542.855,001,753
31 Jul 201942.9043.1942.1842.1842.186,971,094
30 Jul 201942.4042.4241.2141.5241.525,814,489
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more