STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Still hanging over markets is the UAW strike, now extended to more Ford and GM plants

BNP Paribas SA (BNP.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

59.68

-0.75

(-1.24%)

As of 04:46PM CEST. Market open.

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	60.67	60.92	59.57	59.68	59.68	1,005,360
Sept 29, 2023	60.33	60.91	60.07	60.43	60.43	2,830,079
Sept 28, 2023	60.01	60.65	59.74	60.47	60.47	2,239,087
Sept 27, 2023	60.04	60.71	59.72	60.11	60.11	2,797,880
Sept 26, 2023	60.21	60.57	59.60	60.23	60.23	2,252,126
Sept 25, 2023	60.58	61.59	60.07	60.42	60.42	2,766,032
Sept 22, 2023	61.18	61.25	60.38	60.74	60.74	2,669,268
Sept 21, 2023	61.47	61.92	61.04	61.65	61.65	2,590,604
Sept 20, 2023	61.36	62.70	61.16	62.07	62.07	3,583,372
Sept 19, 2023	59.91	61.12	59.87	61.11	61.11	2,620,758
Sept 18, 2023	61.30	61.50	59.68	60.11	60.11	3,667,191
Sept 15, 2023	61.50	62.24	61.31	61.46	61.46	8,094,602
Sept 14, 2023	59.97	61.56	59.62	61.30	61.30	3,850,193
Sept 13, 2023	59.97	60.40	59.70	59.89	59.89	2,191,422
Sept 12, 2023	59.70	59.92	59.41	59.87	59.87	2,550,025
Sept 11, 2023	58.80	59.79	58.74	59.51	59.51	3,147,534
Sept 08, 2023	58.69	59.05	57.48	58.43	58.43	2,162,431
Sept 07, 2023	58.22	58.96	58.10	58.57	58.57	2,284,877
Sept 06, 2023	58.87	59.10	57.86	58.60	58.60	2,923,414
Sept 05, 2023	59.08	59.97	58.51	59.39	59.39	2,000,571
Sept 04, 2023	59.90	60.31	59.26	59.44	59.44	1,659,669
Sept 01, 2023	60.01	60.35	59.47	59.59	59.59	2,127,581
Aug 31, 2023	59.97	60.66	59.61	59.71	59.71	7,896,015
Aug 30, 2023	60.00	60.69	59.88	59.88	59.88	2,336,342
Aug 29, 2023	59.64	60.01	59.54	59.90	59.90	2,141,387
Aug 28, 2023	58.88	59.82	58.87	59.50	59.50	2,279,296
Aug 25, 2023	58.67	59.07	58.27	58.31	58.31	1,851,658
Aug 24, 2023	58.88	59.17	58.40	58.44	58.44	2,343,960
Aug 23, 2023	58.92	59.52	58.29	58.51	58.51	2,103,839
Aug 22, 2023	58.66	59.45	58.55	58.55	58.55	2,034,228
Aug 21, 2023	58.24	59.16	58.20	58.34	58.34	1,862,482
Aug 18, 2023	58.31	58.55	57.57	58.22	58.22	2,779,188
Aug 17, 2023	58.32	59.28	58.18	58.62	58.62	2,241,534
Aug 16, 2023	58.36	58.96	58.16	58.48	58.48	1,853,675
Aug 15, 2023	59.78	59.94	58.53	58.78	58.78	1,999,256
Aug 14, 2023	59.45	60.10	59.35	59.68	59.68	1,960,447
Aug 11, 2023	60.02	60.18	59.21	59.55	59.55	2,591,264
Aug 10, 2023	58.98	60.50	58.91	60.30	60.30	3,238,523
Aug 09, 2023	58.91	59.15	58.43	58.55	58.55	2,608,353
Aug 08, 2023	58.41	58.78	56.94	57.76	57.76	4,102,500
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	58.76	59.57	58.40	59.29	59.29	2,588,979
Aug 03, 2023	57.15	58.37	57.00	58.29	58.29	2,629,468
Aug 02, 2023	58.00	58.46	57.23	57.61	57.61	3,537,471
Aug 01, 2023	59.85	60.30	58.83	58.90	58.90	2,469,141
Jul 31, 2023	60.18	60.50	59.76	60.02	60.02	2,410,299
Jul 28, 2023	59.91	60.74	59.72	60.18	60.18	3,477,639
Jul 27, 2023	59.00	60.59	58.89	59.85	59.85	5,221,786
Jul 26, 2023	58.48	58.78	57.56	58.12	58.12	2,636,487
Jul 25, 2023	58.47	58.78	58.33	58.59	58.59	1,388,311
Jul 24, 2023	57.41	58.42	57.23	58.37	58.37	1,838,833
Jul 21, 2023	57.97	58.47	57.62	58.01	58.01	3,090,044
Jul 20, 2023	57.99	58.54	57.84	58.05	58.05	2,028,378
Jul 19, 2023	57.96	58.32	57.70	57.96	57.96	1,892,365
Jul 18, 2023	56.88	57.69	56.68	57.61	57.61	1,910,941
Jul 17, 2023	56.62	57.24	56.42	56.71	56.71	1,677,982
Jul 14, 2023	56.94	57.31	56.58	56.65	56.65	2,209,915
Jul 13, 2023	56.70	57.25	56.54	57.01	57.01	2,670,516
Jul 12, 2023	56.16	57.00	56.02	56.70	56.70	4,296,194
Jul 11, 2023	55.50	56.28	55.27	56.16	56.16	2,535,717
Jul 10, 2023	54.87	55.89	54.78	55.35	55.35	2,493,724
Jul 07, 2023	54.61	55.72	54.25	55.12	55.12	3,310,169
Jul 06, 2023	56.10	56.24	54.35	54.76	54.76	6,672,168
Jul 05, 2023	57.30	57.74	57.01	57.34	57.34	2,797,200
Jul 04, 2023	58.80	59.06	57.88	57.89	57.89	1,270,228
Jul 03, 2023	58.12	58.97	57.76	58.43	58.43	2,386,997
Jun 30, 2023	57.10	58.35	57.05	57.72	57.72	5,687,909
Jun 29, 2023	55.93	57.10	55.93	56.79	56.79	3,651,226
Jun 28, 2023	56.20	56.49	55.56	55.86	55.86	3,213,637
Jun 27, 2023	55.74	56.11	55.07	55.67	55.67	3,308,505
Jun 26, 2023	54.90	55.40	53.70	55.23	55.23	2,892,775
Jun 23, 2023	55.36	55.44	54.36	54.85	54.85	3,075,836
Jun 22, 2023	56.47	56.47	55.33	55.72	55.72	3,122,823
Jun 21, 2023	56.78	57.58	56.66	57.04	57.04	2,554,634
Jun 20, 2023	56.60	56.93	56.11	56.73	56.73	2,289,036
Jun 19, 2023	56.52	57.45	56.36	56.81	56.81	2,390,814
Jun 16, 2023	56.50	56.70	55.96	56.57	56.57	8,271,686
Jun 15, 2023	57.09	57.21	55.93	56.29	56.29	2,937,664
Jun 14, 2023	56.56	57.93	56.54	57.52	57.52	3,298,383
Jun 13, 2023	56.64	56.93	56.12	56.68	56.68	2,974,169
Jun 12, 2023	56.56	57.27	56.40	56.43	56.43	2,954,193
Jun 09, 2023	57.17	57.24	55.55	56.07	56.07	2,612,630
Jun 08, 2023	57.20	57.73	56.96	57.01	57.01	2,574,474
Jun 07, 2023	56.80	56.81	56.09	56.76	56.76	2,621,472
Jun 06, 2023	55.55	56.72	55.48	56.47	56.47	2,602,283
Jun 05, 2023	56.68	56.86	55.49	55.92	55.92	2,820,715
Jun 02, 2023	55.05	56.65	54.88	56.48	56.48	3,325,828
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	54.88	55.55	53.89	54.01	54.01	5,349,242
May 30, 2023	56.10	56.56	55.05	55.29	55.29	3,961,516
May 29, 2023	57.14	57.24	55.83	56.10	56.10	1,989,836
May 26, 2023	56.47	56.68	55.30	56.31	56.31	2,544,293
May 25, 2023	56.04	56.55	55.24	56.18	56.18	3,172,646
May 24, 2023	56.40	56.98	55.91	56.04	56.04	3,744,865
May 23, 2023	57.16	57.30	56.47	57.08	57.08	2,969,892
May 22, 2023	56.03	57.50	55.87	57.31	57.31	5,860,566
May 22, 2023	3.9 Dividend
May 19, 2023	59.90	60.49	59.50	59.85	55.95	4,601,652
May 18, 2023	59.32	60.05	59.29	59.64	55.75	3,280,289
May 17, 2023	58.10	58.73	57.74	58.63	54.81	3,034,253
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,271.05-270.22(-1.38%)

S&P 5004,282.86-5.19(-0.12%)

DOW33,388.67-118.83(-0.35%)

CAD/USD0.7319-0.0047(-0.64%)

CRUDE OIL88.77-2.02(-2.22%)

Bitcoin CAD38,691.24+1,639.42(+4.42%)

STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

BNP Paribas SA (BNP.PA)

S&P/TSX
19,271.05
-270.22(-1.38%)

S&P 500
4,282.86
-5.19(-0.12%)

DOW
33,388.67
-118.83(-0.35%)

CAD/USD
0.7319
-0.0047(-0.64%)

CRUDE OIL
88.77
-2.02(-2.22%)

Bitcoin CAD
38,691.24
+1,639.42(+4.42%)