UK Markets closed

BNP Paribas SA (BNP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
35.48-0.35 (-0.99%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj. close**Volume
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
10 Jul 202035.2436.7835.1236.6836.684,223,656
09 Jul 202036.6936.7635.5135.5135.513,908,527
08 Jul 202036.7736.8836.1936.3536.354,555,513
07 Jul 202037.0137.4936.5637.2437.243,632,997
06 Jul 202037.5138.5637.1837.3837.385,201,162
03 Jul 202036.6036.8435.8536.2836.283,411,030
02 Jul 202035.2937.1935.0436.6036.607,004,183
01 Jul 202035.4735.6634.4034.7234.724,959,740
30 Jun 202035.4535.6734.6335.3735.374,882,651
29 Jun 202034.3735.7034.1035.3535.354,506,897
26 Jun 202035.7235.8234.4734.4934.493,979,547
25 Jun 202034.2035.2433.7535.1735.175,312,112
24 Jun 202036.0536.4434.5134.5134.514,663,959
23 Jun 202035.5336.9735.2236.3136.315,014,774
22 Jun 202034.8135.4134.3335.1035.103,900,106
19 Jun 202036.3836.4035.0435.3035.3012,752,348
18 Jun 202035.6536.8835.1235.8135.815,732,739
17 Jun 202035.8336.8135.5135.9635.965,658,405
16 Jun 202035.9037.1435.3536.0136.017,327,702
15 Jun 202033.2234.6932.9934.2934.296,479,389
12 Jun 202034.1736.1933.8534.9734.978,776,701
11 Jun 202035.8636.3334.6034.7534.758,593,919
10 Jun 202038.6639.3537.2137.3537.356,480,806
09 Jun 202038.6739.2336.8038.1638.167,719,288
08 Jun 202038.7440.6738.4439.4539.458,809,774
05 Jun 202037.2039.1237.0239.1239.1211,020,796
04 Jun 202035.6736.8334.9436.0236.027,762,229
03 Jun 202035.2736.4234.9236.1536.158,550,835
02 Jun 202033.9035.0833.4234.4834.487,772,221
01 Jun 202033.3933.5332.6733.4933.493,908,571
29 May 202033.1033.6532.1832.2632.267,522,308
28 May 202034.0034.4232.7633.6933.697,563,506
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
22 May 202027.8129.2227.5028.3828.385,170,362
21 May 202028.3528.7627.9928.2828.283,916,377
20 May 202028.0228.9327.1628.8228.825,230,325
19 May 202029.3329.5027.7528.3528.357,790,931
18 May 202027.4028.7827.2028.6128.615,404,582
15 May 202026.6127.1725.9126.5426.545,429,807
14 May 202026.2826.4124.9326.2326.236,821,270
13 May 202027.3227.4126.5026.5026.505,924,054
12 May 202028.0528.5127.7527.8227.823,992,813
11 May 202029.4029.4027.8528.1028.104,070,204
08 May 202028.8428.9728.3128.8228.823,107,443
07 May 202028.2028.6727.9228.5028.504,240,859
06 May 202028.2028.3427.4828.0028.004,673,027
05 May 202028.5028.9527.3028.2128.216,416,452
04 May 202027.0027.9826.7627.1127.117,545,564
30 Apr 202030.6930.8528.2028.6728.679,216,621
29 Apr 202029.4731.0929.2730.7030.707,277,456
28 Apr 202028.0030.3827.8529.6029.608,449,905
27 Apr 202027.8027.8427.2227.7927.794,930,291
24 Apr 202026.4126.8326.1026.3026.305,119,969
23 Apr 202026.0627.9325.9727.1327.138,228,825
22 Apr 202025.0125.6724.7825.5325.534,322,856
21 Apr 202024.9025.3424.6724.6724.676,244,704
20 Apr 202025.8025.8424.8725.6925.694,940,639
17 Apr 202025.6026.5925.2525.4725.479,194,930
16 Apr 202026.0026.4124.8224.9024.907,852,591
15 Apr 202027.6027.6425.8225.8225.826,459,828
14 Apr 202028.8928.8927.5827.8127.815,415,721
09 Apr 202027.5928.8027.5328.4128.419,750,490
08 Apr 202026.1026.9525.6426.9526.955,222,838
07 Apr 202026.4127.6925.9426.7526.7512,757,415
06 Apr 202025.8025.8325.0125.6525.658,638,999
03 Apr 202025.5925.7024.5024.7424.746,957,628
02 Apr 202026.0526.6725.2026.0526.055,921,150
01 Apr 202026.7026.9025.8225.8725.878,110,217
31 Mar 202028.5028.8426.9527.5127.518,373,353
30 Mar 202029.3929.5027.0328.2528.256,719,180
27 Mar 202030.1830.7428.9329.8829.886,383,577
26 Mar 202029.2031.0728.8130.9830.987,408,851
25 Mar 202028.9030.1628.0030.0030.0010,369,508
24 Mar 202027.5027.7826.1427.7827.7810,496,527
23 Mar 202025.9026.9025.1525.4225.4210,576,950
20 Mar 202028.0028.9027.1827.4427.4412,822,483
19 Mar 202027.5628.0125.1027.1827.188,956,394
18 Mar 202028.2728.7526.3126.4026.409,362,461
*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