UK Markets closed

BNP Paribas SA (BNP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
43.83+0.46 (+1.06%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202043.0844.1342.9743.8343.834,362,254
26 Nov 202043.9743.9742.7943.3743.373,008,686
25 Nov 202044.7244.9542.6443.7643.765,384,559
24 Nov 202042.1944.1042.0843.7443.746,661,655
23 Nov 202041.6942.1041.3141.4941.494,514,209
20 Nov 202040.8141.2640.6540.9540.954,965,831
19 Nov 202040.4540.9940.1340.8140.814,098,623
18 Nov 202040.5041.2340.4041.1341.134,020,714
17 Nov 202040.7241.0640.1240.9240.925,016,260
16 Nov 202040.7841.7340.1740.6040.607,415,521
13 Nov 202039.0340.1338.8339.9239.925,457,079
12 Nov 202040.0740.5938.8339.5439.547,471,758
11 Nov 202042.0142.3440.6441.0941.096,997,306
10 Nov 202039.5142.4939.3742.2042.2017,980,334
09 Nov 202033.8342.5033.5539.2139.2115,161,714
06 Nov 202033.7034.1532.9933.2333.236,069,268
05 Nov 202033.4033.9732.6233.8833.885,692,324
04 Nov 202032.0033.6131.6433.1233.126,095,662
03 Nov 202033.0033.3532.2633.0333.037,105,234
02 Nov 202030.2031.2329.8831.1331.135,053,240
30 Oct 202029.0029.9628.9229.8529.855,246,970
29 Oct 202029.6930.1028.7929.3129.316,138,415
28 Oct 202030.3930.6529.2929.7529.759,539,478
27 Oct 202033.1033.4031.3831.3831.385,499,192
26 Oct 202032.7033.6032.4732.9532.953,781,415
23 Oct 202032.6033.9032.5433.5033.504,452,562
22 Oct 202032.3632.6531.7932.5832.582,952,934
21 Oct 202033.4233.6632.4432.6332.633,046,079
20 Oct 202032.4033.6432.4033.1233.124,564,142
19 Oct 202032.3532.8631.9132.6032.601,940,209
16 Oct 202032.0232.3831.1732.2132.215,188,171
15 Oct 202032.0332.4031.1331.6731.674,311,046
14 Oct 202032.1833.0331.9432.5532.553,327,464
13 Oct 202033.4933.4932.0132.1732.174,281,376
12 Oct 202033.4433.9433.1933.5433.543,125,922
09 Oct 202033.7034.0333.3033.4233.423,182,920
08 Oct 202033.3434.1433.2433.7233.724,040,001
07 Oct 202032.8533.3032.6933.1033.104,933,207
06 Oct 202031.4933.4031.2833.0333.036,290,067
05 Oct 202031.1131.5230.8531.4531.454,120,950
02 Oct 202030.2030.6429.9730.4930.493,802,029
01 Oct 202031.5231.5830.5530.6630.663,887,376
30 Sep 202030.5431.5030.3930.9830.984,422,170
29 Sep 202031.3031.5230.8831.0031.003,169,235
28 Sep 202031.0331.8330.8631.8231.824,492,970
25 Sep 202031.3831.5030.0730.2530.255,076,141
24 Sep 202030.8131.6730.5131.1631.165,292,452
23 Sep 202032.6032.7631.4031.4531.455,279,813
22 Sep 202032.8133.0032.1132.2232.224,131,860
21 Sep 202034.1934.2032.2032.3932.397,493,481
18 Sep 2020------
17 Sep 202035.1135.6034.9035.4235.423,376,597
16 Sep 202035.8335.9734.6135.7135.714,581,410
15 Sep 202036.5336.6335.7435.8335.834,303,472
14 Sep 202036.5436.6535.9736.5736.572,784,955
11 Sep 202036.9337.0436.0136.1136.114,532,226
10 Sep 202036.8537.7236.4037.0137.014,257,996
09 Sep 202036.3836.9436.0536.7936.793,647,639
08 Sep 202037.4737.9436.3036.4236.424,068,642
07 Sep 202037.6738.1037.3137.4037.403,050,225
04 Sep 202036.2037.8936.0037.2237.226,706,818
03 Sep 202036.4937.4835.8336.1536.154,491,580
02 Sep 202036.3036.6535.7835.8835.883,876,857
01 Sep 202037.0037.3535.5236.0836.084,783,355
31 Aug 202037.9238.5136.5336.5636.564,202,205
28 Aug 202036.9038.0136.5137.8137.815,621,171
27 Aug 202036.8336.9036.1536.4936.493,129,399
26 Aug 202036.2137.0036.1036.9036.902,236,630
25 Aug 202036.6337.2236.3536.3636.363,337,718
24 Aug 202035.7236.3335.6236.2836.282,801,975
21 Aug 202036.2436.2534.9235.3635.363,872,526
20 Aug 202036.0736.2135.6335.9635.962,804,170
19 Aug 202035.6736.8335.6236.8336.832,585,321
18 Aug 202035.9536.5635.6935.8935.892,886,912
17 Aug 202036.6337.0436.2336.2936.292,314,950
14 Aug 202036.8636.9435.6736.6636.663,610,360
13 Aug 202037.3537.9036.9636.9936.993,096,277
12 Aug 202037.3838.6936.8837.8337.835,222,641
11 Aug 202036.1037.6036.0337.4937.495,038,193
10 Aug 202035.9736.3335.4935.8135.812,896,664
07 Aug 202035.6935.8735.0335.4835.482,604,704
06 Aug 202035.8336.4335.4235.8335.833,138,798
05 Aug 202036.4036.5435.8535.9435.942,871,445
04 Aug 202035.9636.5635.6336.1936.194,155,675
03 Aug 202034.1935.6533.9935.4635.464,340,054
31 Jul 202036.0636.5534.1034.1234.126,780,122
30 Jul 202035.6735.6733.7934.3834.386,533,565
29 Jul 202036.3836.5135.5135.8035.803,554,642
28 Jul 202036.2736.8235.9436.1736.173,808,597
27 Jul 202036.9037.1436.1536.3136.313,659,072
24 Jul 202037.1037.4936.9537.1437.143,543,160
23 Jul 202038.0838.1037.3137.5637.563,238,763
22 Jul 202038.4738.7937.7437.8037.803,444,107
21 Jul 202038.6239.6138.3338.5438.545,245,808
20 Jul 2020------
17 Jul 202038.4638.5537.4137.9737.975,571,889
16 Jul 202038.2438.8738.0538.5638.563,779,803
15 Jul 202038.0539.0337.2138.5338.535,719,396
14 Jul 202037.4238.0836.9037.5137.514,572,378
13 Jul 202037.4937.7936.5137.7437.745,212,840
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...