BNP Paribas SA (BNP.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 68.68 | 69.27 | 67.58 | 68.22 | 68.22 | 711,448 |
| Apr 24, 2024 | 67.77 | 68.48 | 67.37 | 67.73 | 67.73 | 3,367,663 |
| Apr 23, 2024 | 66.80 | 68.26 | 66.80 | 68.05 | 68.05 | 3,112,172 |
| Apr 22, 2024 | 66.10 | 66.78 | 65.75 | 66.62 | 66.62 | 2,691,459 |
| Apr 19, 2024 | 64.78 | 65.73 | 64.41 | 65.43 | 65.43 | 2,722,009 |
| Apr 18, 2024 | 64.98 | 65.55 | 64.65 | 65.46 | 65.46 | 2,716,710 |
| Apr 17, 2024 | 63.92 | 64.98 | 63.84 | 64.15 | 64.15 | 2,277,500 |
| Apr 16, 2024 | 64.46 | 64.72 | 63.63 | 63.83 | 63.83 | 3,485,230 |
| Apr 15, 2024 | 65.36 | 66.59 | 65.33 | 65.77 | 65.77 | 2,592,068 |
| Apr 12, 2024 | 65.99 | 66.44 | 65.10 | 65.36 | 65.36 | 2,351,756 |
| Apr 11, 2024 | 66.52 | 67.15 | 64.80 | 65.51 | 65.51 | 3,214,765 |
| Apr 10, 2024 | 67.07 | 67.53 | 66.12 | 66.73 | 66.73 | 2,452,350 |
| Apr 09, 2024 | 66.91 | 67.39 | 66.52 | 66.64 | 66.64 | 2,233,616 |
| Apr 08, 2024 | 66.52 | 67.31 | 66.47 | 66.99 | 66.99 | 1,847,356 |
| Apr 05, 2024 | 66.23 | 66.68 | 65.91 | 66.55 | 66.55 | 2,913,205 |
| Apr 04, 2024 | 66.80 | 67.60 | 66.80 | 67.16 | 67.16 | 2,583,051 |
| Apr 03, 2024 | 65.40 | 66.89 | 65.29 | 66.53 | 66.53 | 3,081,188 |
| Apr 02, 2024 | 65.80 | 66.60 | 65.18 | 65.42 | 65.42 | 2,995,647 |
| Mar 28, 2024 | 64.92 | 65.93 | 64.90 | 65.86 | 65.86 | 3,467,964 |
| Mar 27, 2024 | 64.31 | 65.35 | 64.04 | 64.67 | 64.67 | 2,891,033 |
| Mar 26, 2024 | 63.25 | 64.40 | 63.25 | 64.31 | 64.31 | 3,717,066 |
| Mar 25, 2024 | 62.72 | 63.19 | 62.49 | 62.49 | 62.49 | 2,176,630 |
| Mar 22, 2024 | 63.15 | 63.62 | 62.75 | 62.80 | 62.80 | 2,715,480 |
| Mar 21, 2024 | 62.39 | 63.02 | 62.09 | 62.64 | 62.64 | 3,666,581 |
| Mar 20, 2024 | 61.88 | 62.17 | 61.45 | 61.93 | 61.93 | 2,885,055 |
| Mar 19, 2024 | 61.56 | 62.34 | 61.56 | 62.00 | 62.00 | 2,947,725 |
| Mar 18, 2024 | 61.28 | 61.82 | 61.22 | 61.36 | 61.36 | 2,282,031 |
| Mar 15, 2024 | 60.45 | 61.61 | 60.34 | 61.21 | 61.21 | 8,949,165 |
| Mar 14, 2024 | 60.77 | 61.28 | 60.15 | 60.25 | 60.25 | 3,209,386 |
| Mar 13, 2024 | 60.88 | 61.78 | 60.63 | 60.95 | 60.95 | 4,745,114 |
| Mar 12, 2024 | 59.42 | 60.12 | 59.10 | 59.71 | 59.71 | 4,012,391 |
| Mar 11, 2024 | 58.66 | 59.31 | 58.62 | 59.05 | 59.05 | 2,759,877 |
| Mar 08, 2024 | 58.49 | 59.19 | 58.42 | 58.93 | 58.93 | 2,857,525 |
| Mar 07, 2024 | 57.13 | 58.58 | 57.10 | 58.39 | 58.39 | 3,758,442 |
| Mar 06, 2024 | 57.25 | 57.83 | 57.22 | 57.27 | 57.27 | 2,614,268 |
| Mar 05, 2024 | 57.00 | 57.47 | 56.66 | 57.24 | 57.24 | 1,968,996 |
| Mar 04, 2024 | 56.18 | 57.42 | 56.17 | 57.27 | 57.27 | 3,111,764 |
| Mar 01, 2024 | 55.53 | 56.44 | 55.38 | 56.15 | 56.15 | 2,517,235 |
| Feb 29, 2024 | 55.59 | 55.80 | 55.24 | 55.38 | 55.38 | 3,837,416 |
| Feb 28, 2024 | 55.47 | 56.02 | 55.13 | 55.45 | 55.45 | 2,386,211 |
| Feb 27, 2024 | 55.10 | 55.61 | 55.09 | 55.60 | 55.60 | 2,130,501 |
| Feb 26, 2024 | 56.35 | 56.45 | 55.27 | 55.34 | 55.34 | 2,763,767 |
| Feb 23, 2024 | 56.56 | 56.76 | 56.09 | 56.39 | 56.39 | 2,247,149 |
| Feb 22, 2024 | 56.43 | 56.83 | 55.92 | 56.22 | 56.22 | 2,618,808 |
| Feb 21, 2024 | 55.50 | 56.12 | 55.49 | 55.90 | 55.90 | 2,638,341 |
| Feb 20, 2024 | 54.59 | 55.57 | 54.57 | 55.50 | 55.50 | 3,168,091 |
| Feb 19, 2024 | 54.50 | 55.01 | 54.33 | 54.77 | 54.77 | 2,292,612 |
| Feb 16, 2024 | 54.53 | 54.86 | 54.22 | 54.38 | 54.38 | 2,901,560 |
| Feb 15, 2024 | 54.10 | 54.25 | 53.53 | 54.01 | 54.01 | 2,517,763 |
| Feb 14, 2024 | 53.50 | 54.34 | 53.42 | 53.92 | 53.92 | 2,374,115 |
| Feb 13, 2024 | 54.19 | 54.69 | 53.69 | 53.83 | 53.83 | 2,452,307 |
| Feb 12, 2024 | 54.00 | 54.33 | 53.79 | 54.17 | 54.17 | 3,202,069 |
| Feb 09, 2024 | 54.17 | 54.52 | 53.08 | 53.44 | 53.44 | 4,901,434 |
| Feb 08, 2024 | 55.10 | 55.18 | 54.23 | 54.54 | 54.54 | 2,920,886 |
| Feb 07, 2024 | 55.08 | 55.75 | 54.69 | 54.80 | 54.80 | 3,496,049 |
| Feb 06, 2024 | 56.12 | 56.24 | 55.07 | 55.08 | 55.08 | 3,989,882 |
| Feb 05, 2024 | 56.95 | 57.23 | 55.85 | 56.10 | 56.10 | 3,623,657 |
| Feb 02, 2024 | 57.35 | 57.95 | 55.86 | 56.06 | 56.06 | 5,384,986 |
| Feb 01, 2024 | 57.00 | 58.99 | 56.40 | 56.79 | 56.79 | 9,865,002 |
| Jan 31, 2024 | 62.45 | 63.17 | 62.16 | 62.55 | 62.55 | 2,628,768 |
| Jan 30, 2024 | 62.15 | 62.45 | 61.83 | 62.20 | 62.20 | 1,746,594 |
| Jan 29, 2024 | 62.65 | 62.87 | 61.85 | 62.04 | 62.04 | 1,483,122 |
| Jan 26, 2024 | 62.00 | 62.71 | 61.59 | 62.55 | 62.55 | 2,078,747 |
| Jan 25, 2024 | 61.66 | 61.92 | 61.31 | 61.69 | 61.69 | 1,315,686 |
| Jan 24, 2024 | 61.69 | 62.17 | 61.69 | 61.99 | 61.99 | 2,228,528 |
| Jan 23, 2024 | 61.71 | 61.87 | 60.88 | 61.17 | 61.17 | 1,379,736 |
| Jan 22, 2024 | 61.56 | 62.15 | 61.44 | 61.53 | 61.53 | 1,657,658 |
| Jan 19, 2024 | 60.96 | 61.20 | 60.54 | 60.61 | 60.61 | 1,550,707 |
| Jan 18, 2024 | 60.24 | 61.08 | 60.11 | 60.66 | 60.66 | 1,662,660 |
| Jan 17, 2024 | 60.00 | 60.29 | 59.40 | 60.24 | 60.24 | 1,829,354 |
| Jan 16, 2024 | 60.45 | 60.95 | 60.24 | 60.75 | 60.75 | 1,726,074 |
| Jan 15, 2024 | 61.03 | 61.38 | 60.97 | 61.12 | 61.12 | 1,328,875 |
| Jan 12, 2024 | 60.97 | 61.63 | 60.48 | 60.83 | 60.83 | 1,827,811 |
| Jan 11, 2024 | 62.80 | 62.91 | 60.40 | 60.80 | 60.80 | 2,383,953 |
| Jan 10, 2024 | 62.24 | 62.83 | 62.11 | 62.43 | 62.43 | 1,448,019 |
| Jan 09, 2024 | 63.11 | 63.11 | 62.26 | 62.63 | 62.63 | 1,334,945 |
| Jan 08, 2024 | 63.00 | 63.25 | 62.46 | 63.14 | 63.14 | 1,121,894 |
| Jan 05, 2024 | 62.34 | 63.31 | 62.00 | 63.00 | 63.00 | 1,708,603 |
| Jan 04, 2024 | 61.85 | 62.91 | 61.60 | 62.91 | 62.91 | 2,020,844 |
| Jan 03, 2024 | 63.65 | 63.75 | 61.42 | 61.67 | 61.67 | 2,161,179 |
| Jan 02, 2024 | 62.93 | 63.82 | 62.80 | 63.36 | 63.36 | 1,453,297 |
| Dec 29, 2023 | 62.42 | 62.85 | 62.42 | 62.59 | 62.59 | 764,511 |
| Dec 28, 2023 | 63.12 | 63.24 | 62.34 | 62.45 | 62.45 | 856,379 |
| Dec 27, 2023 | 63.10 | 63.54 | 62.77 | 62.99 | 62.99 | 1,184,940 |
| Dec 22, 2023 | 63.00 | 63.37 | 62.90 | 63.01 | 63.01 | 1,279,974 |
| Dec 21, 2023 | 62.60 | 62.88 | 62.09 | 62.88 | 62.88 | 1,458,810 |
| Dec 20, 2023 | 62.63 | 63.22 | 62.43 | 62.86 | 62.86 | 2,125,843 |
| Dec 19, 2023 | 62.35 | 62.63 | 62.17 | 62.29 | 62.29 | 1,836,408 |
| Dec 18, 2023 | 62.86 | 63.30 | 62.11 | 62.39 | 62.39 | 1,563,237 |
| Dec 15, 2023 | 63.26 | 63.98 | 62.76 | 63.09 | 63.09 | 9,283,183 |
| Dec 14, 2023 | 61.31 | 63.32 | 61.30 | 62.88 | 62.88 | 4,771,017 |
| Dec 13, 2023 | 60.53 | 60.93 | 60.25 | 60.31 | 60.31 | 2,044,571 |
| Dec 12, 2023 | 61.37 | 61.39 | 60.75 | 60.82 | 60.82 | 1,848,851 |
| Dec 11, 2023 | 61.82 | 61.92 | 61.18 | 61.18 | 61.18 | 2,198,940 |
| Dec 08, 2023 | 61.21 | 61.90 | 60.91 | 61.85 | 61.85 | 2,699,114 |
| Dec 07, 2023 | 60.35 | 61.26 | 60.04 | 61.11 | 61.11 | 2,523,276 |
| Dec 06, 2023 | 59.83 | 60.96 | 59.55 | 60.66 | 60.66 | 2,813,151 |
| Dec 05, 2023 | 58.28 | 59.85 | 58.06 | 59.76 | 59.76 | 3,181,718 |
| Dec 04, 2023 | 58.00 | 58.54 | 57.94 | 58.47 | 58.47 | 1,595,873 |
| Dec 01, 2023 | 58.06 | 58.24 | 57.56 | 57.80 | 57.80 | 1,337,401 |
| *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.