BNP Paribas SA (BNP.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:39PM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 60.12 | 61.38 | 60.05 | 60.86 | 60.86 | 3,156,894 |
| Oct 03, 2024 | 60.68 | 60.75 | 59.67 | 60.09 | 60.09 | 2,721,746 |
| Oct 02, 2024 | 61.01 | 61.57 | 60.63 | 60.96 | 60.96 | 1,856,508 |
| Oct 01, 2024 | 61.67 | 62.03 | 60.52 | 61.14 | 61.14 | 3,016,067 |
| Sept 30, 2024 | 62.46 | 62.49 | 61.26 | 61.55 | 61.55 | 3,401,241 |
| Sept 27, 2024 | 62.98 | 63.68 | 62.81 | 63.30 | 63.30 | 2,468,619 |
| Sept 26, 2024 | 62.90 | 63.78 | 62.84 | 63.24 | 63.24 | 2,172,542 |
| Sept 25, 2024 | 62.22 | 62.66 | 61.58 | 62.31 | 62.31 | 1,645,527 |
| Sept 24, 2024 | 62.89 | 63.52 | 62.69 | 62.82 | 62.82 | 1,969,233 |
| Sept 23, 2024 | 64.80 | 64.85 | 61.51 | 62.41 | 62.41 | 3,820,413 |
| Sept 20, 2024 | 65.30 | 65.60 | 64.52 | 64.78 | 64.78 | 4,555,256 |
| Sept 19, 2024 | 65.00 | 65.20 | 64.68 | 65.17 | 65.17 | 2,272,187 |
| Sept 18, 2024 | 64.10 | 64.54 | 63.99 | 64.15 | 64.15 | 1,495,272 |
| Sept 17, 2024 | 63.69 | 64.54 | 63.69 | 64.45 | 64.45 | 2,197,849 |
| Sept 16, 2024 | 63.00 | 63.42 | 62.73 | 63.29 | 63.29 | 1,078,696 |
| Sept 13, 2024 | 63.38 | 63.98 | 63.34 | 63.37 | 63.37 | 1,562,486 |
| Sept 12, 2024 | 63.29 | 63.90 | 62.80 | 63.47 | 63.47 | 2,425,097 |
| Sept 11, 2024 | 62.62 | 63.06 | 61.76 | 62.61 | 62.61 | 1,731,219 |
| Sept 10, 2024 | 62.51 | 63.22 | 61.95 | 62.18 | 62.18 | 1,531,845 |
| Sept 09, 2024 | 62.20 | 63.01 | 62.08 | 62.57 | 62.57 | 1,689,491 |
| Sept 06, 2024 | 63.29 | 63.60 | 61.89 | 62.18 | 62.18 | 2,823,213 |
| Sept 05, 2024 | 61.58 | 63.84 | 61.54 | 63.61 | 63.61 | 2,748,287 |
| Sept 04, 2024 | 60.71 | 62.11 | 60.54 | 61.92 | 61.92 | 1,702,441 |
| Sept 03, 2024 | 62.56 | 62.89 | 61.15 | 61.68 | 61.68 | 2,131,707 |
| Sept 02, 2024 | 62.52 | 62.79 | 61.83 | 62.43 | 62.43 | 868,046 |
| Aug 30, 2024 | 62.59 | 62.76 | 62.23 | 62.58 | 62.58 | 2,283,144 |
| Aug 29, 2024 | 61.80 | 62.58 | 61.80 | 62.11 | 62.11 | 1,482,081 |
| Aug 28, 2024 | 62.17 | 62.28 | 61.53 | 61.88 | 61.88 | 1,194,154 |
| Aug 27, 2024 | 61.39 | 62.20 | 61.39 | 61.99 | 61.99 | 1,394,488 |
| Aug 26, 2024 | 61.50 | 61.75 | 61.15 | 61.45 | 61.45 | 824,515 |
| Aug 23, 2024 | 61.45 | 61.61 | 61.03 | 61.42 | 61.42 | 1,539,381 |
| Aug 22, 2024 | 61.16 | 61.54 | 60.89 | 61.08 | 61.08 | 1,219,696 |
| Aug 21, 2024 | 60.81 | 61.41 | 60.67 | 61.18 | 61.18 | 1,415,680 |
| Aug 20, 2024 | 61.52 | 61.65 | 60.63 | 60.91 | 60.91 | 1,388,031 |
| Aug 19, 2024 | 61.28 | 61.86 | 61.18 | 61.36 | 61.36 | 1,402,256 |
| Aug 16, 2024 | 60.63 | 61.29 | 60.55 | 61.12 | 61.12 | 1,845,643 |
| Aug 15, 2024 | 59.93 | 60.90 | 59.61 | 60.47 | 60.47 | 1,901,263 |
| Aug 14, 2024 | 59.75 | 59.79 | 59.39 | 59.75 | 59.75 | 1,798,601 |
| Aug 13, 2024 | 59.71 | 59.71 | 58.95 | 59.27 | 59.27 | 1,408,935 |
| Aug 12, 2024 | 59.66 | 59.79 | 59.11 | 59.25 | 59.25 | 1,361,369 |
| Aug 09, 2024 | 59.77 | 60.26 | 58.98 | 59.25 | 59.25 | 1,725,418 |
| Aug 08, 2024 | 59.17 | 59.60 | 58.45 | 59.42 | 59.42 | 1,704,485 |
| Aug 07, 2024 | 58.86 | 60.06 | 58.40 | 59.46 | 59.46 | 3,846,128 |
| Aug 06, 2024 | 59.62 | 59.65 | 57.45 | 57.83 | 57.83 | 3,470,163 |
| Aug 05, 2024 | 56.76 | 58.76 | 55.84 | 58.60 | 58.60 | 4,847,967 |
| Aug 02, 2024 | 61.15 | 61.16 | 59.15 | 59.66 | 59.66 | 4,648,756 |
| Aug 01, 2024 | 62.99 | 63.01 | 61.18 | 61.46 | 61.46 | 3,792,758 |
| Jul 31, 2024 | 64.28 | 64.38 | 63.06 | 63.46 | 63.46 | 2,630,196 |
| Jul 30, 2024 | 63.82 | 64.74 | 63.73 | 64.24 | 64.24 | 1,455,532 |
| Jul 29, 2024 | 65.05 | 65.12 | 63.32 | 63.91 | 63.91 | 1,857,337 |
| Jul 26, 2024 | 64.56 | 65.03 | 64.32 | 64.46 | 64.46 | 1,721,058 |
| Jul 25, 2024 | 63.55 | 64.65 | 62.71 | 64.56 | 64.56 | 2,229,646 |
| Jul 24, 2024 | 64.80 | 64.85 | 62.90 | 64.08 | 64.08 | 2,674,629 |
| Jul 23, 2024 | 64.53 | 65.04 | 64.18 | 64.69 | 64.69 | 2,555,763 |
| Jul 22, 2024 | 63.40 | 64.59 | 63.18 | 64.53 | 64.53 | 2,579,090 |
| Jul 19, 2024 | 63.05 | 63.24 | 62.66 | 63.05 | 63.05 | 2,758,555 |
| Jul 18, 2024 | 63.39 | 63.73 | 63.04 | 63.65 | 63.65 | 2,131,235 |
| Jul 17, 2024 | 62.37 | 63.37 | 62.22 | 63.03 | 63.03 | 1,890,688 |
| Jul 16, 2024 | 62.36 | 62.74 | 61.96 | 62.57 | 62.57 | 1,353,639 |
| Jul 15, 2024 | 62.05 | 62.86 | 61.65 | 62.74 | 62.74 | 1,580,214 |
| Jul 12, 2024 | 62.23 | 62.73 | 62.07 | 62.44 | 62.44 | 1,800,462 |
| Jul 11, 2024 | 62.00 | 62.46 | 61.62 | 62.02 | 62.02 | 1,692,308 |
| Jul 10, 2024 | 61.36 | 61.94 | 60.80 | 61.62 | 61.62 | 1,924,593 |
| Jul 09, 2024 | 62.12 | 62.33 | 60.54 | 61.07 | 61.07 | 3,863,035 |
| Jul 08, 2024 | 63.00 | 64.18 | 62.54 | 62.54 | 62.54 | 3,007,412 |
| Jul 05, 2024 | 64.08 | 64.10 | 63.17 | 63.66 | 63.66 | 2,358,461 |
| Jul 04, 2024 | 63.50 | 64.50 | 63.33 | 63.92 | 63.92 | 2,798,016 |
| Jul 03, 2024 | 61.75 | 63.18 | 61.55 | 62.73 | 62.73 | 3,555,561 |
| Jul 02, 2024 | 61.21 | 61.47 | 60.43 | 61.23 | 61.23 | 2,578,874 |
| Jul 01, 2024 | 62.90 | 62.96 | 60.96 | 61.67 | 61.67 | 4,655,869 |
| Jun 28, 2024 | 60.33 | 60.36 | 59.18 | 59.53 | 59.53 | 4,476,230 |
| Jun 27, 2024 | 60.45 | 60.68 | 59.58 | 60.02 | 60.02 | 3,437,993 |
| Jun 26, 2024 | 60.76 | 61.28 | 59.96 | 60.25 | 60.25 | 3,252,961 |
| Jun 25, 2024 | 61.42 | 61.51 | 60.22 | 60.56 | 60.56 | 3,411,239 |
| Jun 24, 2024 | 59.40 | 61.42 | 59.40 | 61.27 | 61.27 | 3,799,351 |
| Jun 21, 2024 | 60.00 | 60.48 | 58.72 | 59.33 | 59.33 | 6,377,244 |
| Jun 20, 2024 | 58.98 | 60.34 | 58.83 | 60.11 | 60.11 | 2,735,541 |
| Jun 19, 2024 | 59.90 | 59.90 | 58.58 | 58.71 | 58.71 | 2,947,548 |
| Jun 18, 2024 | 59.80 | 60.12 | 58.71 | 59.46 | 59.46 | 2,718,136 |
| Jun 17, 2024 | 58.75 | 59.59 | 58.10 | 59.14 | 59.14 | 4,341,390 |
| Jun 14, 2024 | 59.77 | 59.87 | 57.36 | 58.41 | 58.41 | 8,617,206 |
| Jun 13, 2024 | 61.62 | 61.76 | 58.98 | 60.00 | 60.00 | 5,973,973 |
| Jun 12, 2024 | 60.80 | 62.09 | 60.80 | 61.82 | 61.82 | 4,627,597 |
| Jun 11, 2024 | 63.65 | 63.75 | 60.37 | 60.75 | 60.75 | 6,746,748 |
| Jun 10, 2024 | 61.00 | 63.68 | 60.50 | 63.21 | 63.21 | 7,509,856 |
| Jun 07, 2024 | 66.85 | 67.11 | 66.06 | 66.37 | 66.37 | 2,120,025 |
| Jun 06, 2024 | 66.59 | 67.16 | 65.68 | 66.85 | 66.85 | 2,181,388 |
| Jun 05, 2024 | 66.94 | 67.09 | 66.04 | 66.23 | 66.23 | 1,613,978 |
| Jun 04, 2024 | 67.75 | 67.79 | 66.32 | 66.83 | 66.83 | 2,450,741 |
| Jun 03, 2024 | 68.50 | 68.66 | 67.91 | 68.06 | 68.06 | 1,415,332 |
| May 31, 2024 | 68.01 | 68.23 | 67.37 | 67.70 | 67.70 | 3,289,110 |
| May 30, 2024 | 66.43 | 67.79 | 66.38 | 67.79 | 67.79 | 1,654,206 |
| May 29, 2024 | 67.93 | 68.07 | 66.56 | 66.93 | 66.93 | 1,873,775 |
| May 28, 2024 | 67.15 | 67.79 | 67.11 | 67.79 | 67.79 | 1,390,311 |
| May 27, 2024 | 67.26 | 67.30 | 66.81 | 67.06 | 67.06 | 962,501 |
| May 24, 2024 | 66.54 | 67.30 | 66.23 | 67.21 | 67.21 | 1,333,372 |
| May 23, 2024 | 67.61 | 67.83 | 66.86 | 67.09 | 67.09 | 1,593,552 |
| May 22, 2024 | 68.13 | 68.27 | 67.45 | 67.52 | 67.52 | 1,611,847 |
| May 21, 2024 | 68.30 | 68.50 | 67.06 | 68.34 | 68.34 | 4,197,847 |
| May 21, 2024 | 4.6 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.