BNP.PA - BNP Paribas SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 May 202034.0034.4232.7633.8633.864,056,925
27 May 202031.6334.3931.5633.7433.7413,521,764
26 May 202029.2531.4929.2231.0031.009,030,109
25 May 202028.9428.9828.3728.9128.912,976,462
25 May 20203.1 Dividend
22 May 202027.8129.2227.5028.3825.275,170,362
21 May 202028.3528.7627.9928.2825.193,916,377
20 May 202028.0228.9327.1628.8225.675,230,325
19 May 202029.3329.5027.7528.3525.257,790,931
18 May 202027.4028.7827.2028.6125.495,404,582
15 May 202026.6127.1725.9126.5423.645,429,807
14 May 202026.2826.4124.9326.2323.366,821,270
13 May 202027.3227.4126.5026.5023.605,924,054
12 May 202028.0528.5127.7527.8224.783,992,813
11 May 202029.4029.4027.8528.1025.034,070,204
08 May 202028.8428.9728.3128.8225.673,107,443
07 May 202028.2028.6727.9228.5025.384,240,859
06 May 202028.2028.3427.4828.0024.944,673,027
05 May 202028.5028.9527.3028.2125.136,416,452
04 May 202027.0027.9826.7627.1124.157,545,564
30 Apr 202030.6930.8528.2028.6725.549,216,621
29 Apr 202029.4731.0929.2730.7027.357,277,456
28 Apr 202028.0030.3827.8529.6026.378,449,905
27 Apr 202027.8027.8427.2227.7924.754,930,291
24 Apr 202026.4126.8326.1026.3023.435,119,969
23 Apr 202026.0627.9325.9727.1324.178,228,825
22 Apr 202025.0125.6724.7825.5322.754,322,856
21 Apr 202024.9025.3424.6724.6721.976,244,704
20 Apr 202025.8025.8424.8725.6922.894,940,639
17 Apr 202025.6026.5925.2525.4722.699,194,930
16 Apr 202026.0026.4124.8224.9022.187,852,591
15 Apr 202027.6027.6425.8225.8223.006,459,828
14 Apr 202028.8928.8927.5827.8124.775,415,721
09 Apr 202027.5928.8027.5328.4125.309,750,490
08 Apr 202026.1026.9525.6426.9524.015,222,838
07 Apr 202026.4127.6925.9426.7523.8312,757,415
06 Apr 202025.8025.8325.0125.6522.848,638,999
03 Apr 202025.5925.7024.5024.7422.036,957,628
02 Apr 202026.0526.6725.2026.0523.205,921,150
01 Apr 202026.7026.9025.8225.8723.048,110,217
31 Mar 202028.5028.8426.9527.5124.508,373,353
30 Mar 202029.3929.5027.0328.2525.166,719,180
27 Mar 202030.1830.7428.9329.8826.616,383,577
26 Mar 202029.2031.0728.8130.9827.607,408,851
25 Mar 202028.9030.1628.0030.0026.7210,369,508
24 Mar 202027.5027.7826.1427.7824.7510,496,527
23 Mar 202025.9026.9025.1525.4222.6510,576,950
20 Mar 202028.0028.9027.1827.4424.4412,822,483
19 Mar 202027.5628.0125.1027.1824.228,956,394
18 Mar 202028.2728.7526.3126.4023.529,362,461
17 Mar 202028.7829.4226.0729.2026.019,688,197
16 Mar 202029.5630.4426.4827.4424.4412,726,489
13 Mar 202032.3634.9931.0831.7328.2611,707,060
12 Mar 202033.1234.2130.4831.0027.6119,034,340
11 Mar 202035.3036.9234.8735.6631.769,873,471
10 Mar 202034.5337.2833.7434.6330.8515,219,866
09 Mar 202034.2535.7333.7833.7830.0915,285,280
06 Mar 202039.5139.9237.8838.5134.3110,830,096
05 Mar 202042.5842.7640.0640.5136.099,912,621
04 Mar 202042.9043.0742.0042.2537.638,378,905
03 Mar 202044.9044.9042.3842.8138.1310,183,476
02 Mar 202044.6544.6541.8643.4638.719,760,643
28 Feb 202043.6544.2442.5543.7839.0011,414,189
27 Feb 202047.2647.2644.9245.3840.4312,715,472
26 Feb 202048.2048.4947.1048.2242.959,987,467
25 Feb 202051.4951.5048.7048.7043.389,064,145
24 Feb 202051.6552.0250.9651.2045.618,375,558
21 Feb 202053.0053.4452.7253.2247.414,704,745
20 Feb 202053.6153.8853.0953.2647.443,453,029
19 Feb 202053.9354.0853.5653.7547.882,736,048
18 Feb 202053.8254.0353.6253.6747.813,238,319
17 Feb 202053.7954.2253.6954.1848.262,154,079
14 Feb 202053.5753.9953.4453.6847.822,896,124
13 Feb 202053.3253.5852.7953.5747.723,528,208
12 Feb 202052.7853.6952.7453.5847.734,311,939
11 Feb 202052.1852.7851.9052.7346.973,683,036
10 Feb 202051.5951.8251.4151.6446.003,595,939
07 Feb 202050.4551.8350.2651.8346.174,629,252
06 Feb 202050.1650.6950.0850.4144.903,883,717
05 Feb 202049.3550.2048.8149.6144.193,809,870
04 Feb 202048.7249.2948.5849.2943.913,725,725
03 Feb 202048.1148.7447.9148.3443.063,293,745
31 Jan 202049.3049.3047.9748.0442.804,461,448
30 Jan 202048.8049.1948.4648.8943.553,404,856
29 Jan 202049.6949.9049.2849.5144.102,413,393
28 Jan 202049.1149.7148.5449.4244.023,074,687
27 Jan 202049.5149.7848.6948.8743.534,716,090
24 Jan 202050.6750.7549.8549.9144.463,186,013
23 Jan 202050.2350.4849.5649.9644.504,186,551
22 Jan 202050.2550.5849.9050.0844.612,939,696
21 Jan 202050.1950.6349.8750.2144.722,847,578
20 Jan 202050.6950.7850.3850.4944.971,776,051
17 Jan 202050.9251.0650.4350.7545.212,954,093
16 Jan 202051.0051.3450.2250.5945.063,309,337
15 Jan 202052.1152.2850.8150.9645.393,230,881
14 Jan 202052.0952.3051.2652.1746.473,294,787
13 Jan 202052.1252.3151.6051.9346.262,858,479
10 Jan 202052.4752.6152.0152.1646.462,495,036
09 Jan 202053.2953.3952.2252.4046.683,207,565
08 Jan 202052.2753.0252.0152.7847.012,893,097
*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