Canada markets closed

BNP Paribas SA (BNP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
63.03+0.46 (+0.74%)
At close: 05:35PM CEST
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202462.3763.3762.2263.0363.031,890,688
Jul 16, 202462.3662.7461.9662.5762.571,353,639
Jul 15, 202462.0562.8661.6562.7462.741,580,214
Jul 12, 202462.2362.7362.0762.4462.441,800,462
Jul 11, 202462.0062.4661.6262.0262.021,692,308
Jul 10, 202461.3661.9460.8061.6261.621,924,593
Jul 09, 202462.1262.3360.5461.0761.073,863,035
Jul 08, 202463.0064.1862.5462.5462.543,007,412
Jul 05, 202464.0864.1063.1763.6663.662,358,461
Jul 04, 202463.5064.5063.3363.9263.922,798,016
Jul 03, 202461.7563.1861.5562.7362.733,555,561
Jul 02, 202461.2161.4760.4361.2361.232,578,874
Jul 01, 202462.9062.9660.9661.6761.674,655,869
Jun 28, 202460.3360.3659.1859.5359.534,476,230
Jun 27, 202460.4560.6859.5860.0260.023,437,993
Jun 26, 202460.7661.2859.9660.2560.253,252,961
Jun 25, 202461.4261.5160.2260.5660.563,411,239
Jun 24, 202459.4061.4259.4061.2761.273,799,351
Jun 21, 202460.0060.4858.7259.3359.336,377,244
Jun 20, 202458.9860.3458.8360.1160.112,735,541
Jun 19, 202459.9059.9058.5858.7158.712,947,548
Jun 18, 202459.8060.1258.7159.4659.462,718,136
Jun 17, 202458.7559.5958.1059.1459.144,341,390
Jun 14, 202459.7759.8757.3658.4158.418,617,206
Jun 13, 202461.6261.7658.9860.0060.005,973,973
Jun 12, 202460.8062.0960.8061.8261.824,627,597
Jun 11, 202463.6563.7560.3760.7560.756,746,748
Jun 10, 202461.0063.6860.5063.2163.217,509,856
Jun 07, 202466.8567.1166.0666.3766.372,120,025
Jun 06, 202466.5967.1665.6866.8566.852,181,388
Jun 05, 202466.9467.0966.0466.2366.231,613,978
Jun 04, 202467.7567.7966.3266.8366.832,450,741
Jun 03, 202468.5068.6667.9168.0668.061,415,332
May 31, 202468.0168.2367.3767.7067.703,289,110
May 30, 202466.4367.7966.3867.7967.791,654,206
May 29, 202467.9368.0766.5666.9366.931,873,775
May 28, 202467.1567.7967.1167.7967.791,390,311
May 27, 202467.2667.3066.8167.0667.06962,501
May 24, 202466.5467.3066.2367.2167.211,333,372
May 23, 202467.6167.8366.8667.0967.091,593,552
May 22, 202468.1368.2767.4567.5267.521,611,847
May 21, 202468.3068.5067.0668.3468.344,197,847
May 21, 20244.6 Dividend
May 20, 202472.3573.0872.2972.9068.302,085,075
May 17, 202471.7972.3171.6972.3167.752,796,769
May 16, 202471.6871.8971.2471.6167.091,340,519
May 15, 202471.6772.0471.4871.7567.221,803,259
May 14, 202471.3771.9071.0171.5267.011,763,827
May 13, 202471.5072.1771.1771.6367.111,870,517
May 10, 202470.8071.7370.8071.2066.712,520,057
May 09, 202469.9970.7669.9270.6166.151,688,075
May 08, 202469.6370.1269.1269.9465.532,043,377
May 07, 202468.6969.7468.6969.6065.212,449,417
May 06, 202467.6768.3667.4068.2363.921,067,014
May 03, 202468.0068.3167.3267.6463.371,775,234
May 02, 202467.6167.9767.0467.4563.191,771,056
Apr 30, 202468.3068.4967.3467.6163.342,349,914
Apr 29, 202467.6068.2767.4167.7263.452,454,535
Apr 26, 202468.9669.0866.7267.0162.783,211,049
Apr 25, 202468.6869.5567.5868.3664.053,638,561
Apr 24, 202467.7768.4867.3767.7363.463,367,663
Apr 23, 202466.8068.2666.8068.0563.763,112,172
Apr 22, 202466.1066.7865.7566.6262.422,691,459
Apr 19, 202464.7865.7364.4165.4361.302,722,009
Apr 18, 202464.9865.5564.6565.4661.332,716,710
Apr 17, 202463.9264.9863.8464.1560.102,277,500
Apr 16, 202464.4664.7263.6363.8359.803,485,230
Apr 15, 202465.3666.5965.3365.7761.622,592,068
Apr 12, 202465.9966.4465.1065.3661.242,351,756
Apr 11, 202466.5267.1564.8065.5161.383,214,765
Apr 10, 202467.0767.5366.1266.7362.522,452,350
Apr 09, 202466.9167.3966.5266.6462.442,233,616
Apr 08, 202466.5267.3166.4766.9962.761,847,356
Apr 05, 202466.2366.6865.9166.5562.352,913,205
Apr 04, 202466.8067.6066.8067.1662.922,583,051
Apr 03, 202465.4066.8965.2966.5362.333,081,188
Apr 02, 202465.8066.6065.1865.4261.292,995,647
Mar 28, 202464.9265.9364.9065.8661.703,467,964
Mar 27, 202464.3165.3564.0464.6760.592,891,033
Mar 26, 202463.2564.4063.2564.3160.253,717,066
Mar 25, 202462.7263.1962.4962.4958.552,176,630
Mar 22, 202463.1563.6262.7562.8058.842,715,480
Mar 21, 202462.3963.0262.0962.6458.693,666,581
Mar 20, 202461.8862.1761.4561.9358.022,885,055
Mar 19, 202461.5662.3461.5662.0058.092,947,725
Mar 18, 202461.2861.8261.2261.3657.492,282,031
Mar 15, 202460.4561.6160.3461.2157.358,949,165
Mar 14, 202460.7761.2860.1560.2556.453,209,386
Mar 13, 202460.8861.7860.6360.9557.104,745,114
Mar 12, 202459.4260.1259.1059.7155.944,012,391
Mar 11, 202458.6659.3158.6259.0555.322,759,877
Mar 08, 202458.4959.1958.4258.9355.212,857,525
Mar 07, 202457.1358.5857.1058.3954.713,758,442
Mar 06, 202457.2557.8357.2257.2753.662,614,268
Mar 05, 202457.0057.4756.6657.2453.631,968,996
Mar 04, 202456.1857.4256.1757.2753.663,111,764
Mar 01, 202455.5356.4455.3856.1552.612,517,235
Feb 29, 202455.5955.8055.2455.3851.893,837,416
Feb 28, 202455.4756.0255.1355.4551.952,386,211
Feb 27, 202455.1055.6155.0955.6052.092,130,501
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...