BNP.PA - BNP Paribas SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202027.5928.5627.5328.1628.161,454,513
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
17 Mar 202028.7829.4226.0729.2029.209,688,197
16 Mar 202029.5630.4426.4827.4427.4412,726,489
13 Mar 202032.3634.9931.0831.7331.7311,707,060
12 Mar 202033.1234.2130.4831.0031.0019,034,340
11 Mar 202035.3036.9234.8735.6635.669,873,471
10 Mar 202034.5337.2833.7434.6334.6315,219,866
09 Mar 202034.2535.7333.7833.7833.7815,285,280
06 Mar 202039.5139.9237.8838.5138.5110,830,096
05 Mar 202042.5842.7640.0640.5140.519,912,621
04 Mar 202042.9043.0742.0042.2542.258,378,905
03 Mar 202044.9044.9042.3842.8142.8110,183,476
02 Mar 202044.6544.6541.8643.4643.469,760,643
28 Feb 202043.6544.2442.5543.7843.7811,414,189
27 Feb 202047.2647.2644.9245.3845.3812,715,472
26 Feb 202048.2048.4947.1048.2248.229,987,467
25 Feb 202051.4951.5048.7048.7048.709,064,145
24 Feb 202051.6552.0250.9651.2051.208,375,558
21 Feb 202053.0053.4452.7253.2253.224,704,745
20 Feb 202053.6153.8853.0953.2653.263,453,029
19 Feb 202053.9354.0853.5653.7553.752,736,048
18 Feb 202053.8254.0353.6253.6753.673,238,319
17 Feb 202053.7954.2253.6954.1854.182,154,079
14 Feb 202053.5753.9953.4453.6853.682,896,124
13 Feb 202053.3253.5852.7953.5753.573,528,208
12 Feb 202052.7853.6952.7453.5853.584,311,939
11 Feb 202052.1852.7851.9052.7352.733,683,036
10 Feb 202051.5951.8251.4151.6451.643,595,939
07 Feb 202050.4551.8350.2651.8351.834,629,252
06 Feb 202050.1650.6950.0850.4150.413,883,717
05 Feb 202049.3550.2048.8149.6149.613,809,870
04 Feb 202048.7249.2948.5849.2949.293,725,725
03 Feb 202048.1148.7447.9148.3448.343,293,745
31 Jan 202049.3049.3047.9748.0448.044,461,448
30 Jan 202048.8049.1948.4648.8948.893,404,856
29 Jan 202049.6949.9049.2849.5149.512,413,393
28 Jan 202049.1149.7148.5449.4249.423,074,687
27 Jan 202049.5149.7848.6948.8748.874,716,090
24 Jan 202050.6750.7549.8549.9149.913,186,013
23 Jan 202050.2350.4849.5649.9649.964,186,551
22 Jan 202050.2550.5849.9050.0850.082,939,696
21 Jan 202050.1950.6349.8750.2150.212,847,578
20 Jan 202050.6950.7850.3850.4950.491,776,051
17 Jan 202050.9251.0650.4350.7550.752,954,093
16 Jan 202051.0051.3450.2250.5950.593,309,337
15 Jan 202052.1152.2850.8150.9650.963,230,881
14 Jan 202052.0952.3051.2652.1752.173,294,787
13 Jan 202052.1252.3151.6051.9351.932,858,479
10 Jan 202052.4752.6152.0152.1652.162,495,036
09 Jan 202053.2953.3952.2252.4052.403,207,565
08 Jan 202052.2753.0252.0152.7852.782,893,097
07 Jan 202052.9353.1452.4652.6652.662,022,813
06 Jan 202052.0452.7051.6452.6852.682,494,787
03 Jan 202053.0753.1752.5952.9452.942,535,225
02 Jan 202053.2054.0053.1853.5853.582,783,637
31 Dec 201952.5052.8352.5052.8352.83575,796
30 Dec 201952.8553.1952.7352.7352.731,669,313
27 Dec 201952.9953.3652.8952.9752.972,271,522
25 Dec 201952.9852.9852.9852.9852.98-
24 Dec 201952.8553.1752.8552.9852.98388,283
23 Dec 201953.2753.2752.8853.1153.111,851,055
20 Dec 201953.4053.8153.3653.5653.568,333,270
19 Dec 201953.4053.6553.1253.5153.512,821,488
18 Dec 201952.9053.3752.8353.2753.273,057,803
17 Dec 201953.0053.1752.5553.0853.083,446,801
16 Dec 201952.4253.2652.3753.2053.203,792,646
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
*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