Mail

BNP.PA - BNP Paribas SA

Paris - Paris Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 16, 2023	58.26	59.10	58.24	58.43	54.62	2,817,527
May 15, 2023	58.99	59.18	58.06	58.64	54.82	2,098,800
May 12, 2023	57.82	58.89	57.81	58.49	54.68	3,047,458
May 11, 2023	58.19	58.60	56.54	57.35	53.61	3,124,670
May 10, 2023	58.72	59.39	57.63	57.92	54.15	3,164,316
May 09, 2023	58.33	58.93	57.91	58.42	54.61	3,284,317
May 08, 2023	58.16	58.67	57.96	58.29	54.49	2,212,553
May 05, 2023	56.47	58.04	56.39	57.89	54.12	3,500,140
May 04, 2023	55.96	56.80	55.55	55.94	52.29	3,964,184
May 03, 2023	56.60	57.57	55.83	56.29	52.62	3,463,053
May 02, 2023	58.66	59.30	56.95	56.96	53.25	4,337,766
Apr 28, 2023	58.74	59.24	57.16	58.59	54.77	3,943,712
Apr 27, 2023	57.55	59.12	57.11	58.74	54.91	3,348,552
Apr 26, 2023	57.44	58.01	56.50	57.61	53.86	4,370,114
Apr 25, 2023	58.39	58.47	57.40	57.73	53.97	3,051,349
Apr 24, 2023	58.50	59.46	58.36	59.14	55.29	2,206,738
Apr 21, 2023	58.80	59.01	58.19	58.66	54.84	3,385,239
Apr 20, 2023	60.00	60.39	58.49	58.85	55.02	2,922,620
Apr 19, 2023	59.32	59.84	58.89	59.60	55.72	3,029,795
Apr 18, 2023	58.46	59.78	58.46	59.41	55.54	3,174,581
Apr 17, 2023	59.67	59.80	58.15	58.19	54.40	3,324,472
Apr 14, 2023	57.73	59.54	57.38	59.39	55.52	4,096,092
Apr 13, 2023	57.03	57.99	56.94	57.54	53.79	2,548,133
Apr 12, 2023	57.20	57.74	56.91	57.07	53.35	2,922,765
Apr 11, 2023	57.73	58.13	56.89	56.92	53.21	3,216,583
Apr 06, 2023	56.33	57.42	56.23	57.23	53.50	3,534,417
Apr 05, 2023	56.84	56.92	55.61	55.83	52.19	3,415,146
Apr 04, 2023	56.21	57.31	55.99	56.34	52.67	3,970,103
Apr 03, 2023	55.37	56.69	55.27	55.80	52.16	4,194,961
Mar 31, 2023	55.00	55.38	53.89	55.21	51.61	5,196,347
Mar 30, 2023	53.92	55.13	53.69	54.53	50.98	4,314,925
Mar 29, 2023	52.42	53.46	52.07	53.37	49.89	3,732,322
Mar 28, 2023	52.78	53.29	50.78	51.97	48.58	5,222,051
Mar 27, 2023	52.20	52.49	50.41	51.79	48.42	4,539,832
Mar 24, 2023	52.92	53.13	49.44	50.47	47.18	10,854,004
Mar 23, 2023	53.71	54.67	53.08	53.28	49.81	3,873,255
Mar 22, 2023	54.84	55.74	54.13	54.47	50.92	4,711,648
Mar 21, 2023	53.90	55.12	53.73	54.74	51.17	6,659,062
Mar 20, 2023	49.10	53.33	47.02	52.56	49.14	10,905,686
Mar 17, 2023	53.67	54.08	50.25	51.68	48.31	12,469,201
Mar 16, 2023	53.98	55.00	51.31	52.71	49.28	8,644,803
Mar 15, 2023	57.88	57.99	50.77	52.03	48.64	13,047,147
Mar 14, 2023	55.88	58.48	55.50	57.88	54.11	7,140,995
Mar 13, 2023	60.17	60.25	55.85	56.15	52.49	10,002,668
Mar 10, 2023	59.50	60.90	59.07	60.25	56.32	6,856,373
Mar 09, 2023	63.90	64.13	62.57	62.64	58.56	2,765,650
Mar 08, 2023	63.60	64.53	63.52	64.00	59.83	1,940,506
Mar 07, 2023	65.00	65.18	63.73	63.92	59.75	3,295,274
Mar 06, 2023	64.77	64.96	64.23	64.94	60.71	3,164,372
Mar 03, 2023	63.52	64.50	63.52	64.26	60.07	3,249,357
Mar 02, 2023	63.00	63.65	62.16	63.37	59.24	3,652,068
Mar 01, 2023	63.30	64.91	63.10	63.40	59.27	4,959,378
Feb 28, 2023	65.07	67.02	64.87	66.15	61.84	3,849,072
Feb 27, 2023	64.26	65.70	64.26	65.46	61.19	2,439,951
Feb 24, 2023	64.87	65.15	63.89	63.89	59.73	3,831,674
Feb 23, 2023	64.05	65.08	64.02	64.79	60.57	2,452,406
Feb 22, 2023	65.17	65.34	63.55	63.96	59.79	3,352,806
Feb 21, 2023	65.22	65.54	64.16	65.40	61.14	2,041,804
Feb 20, 2023	65.65	65.90	65.34	65.50	61.23	1,462,503
Feb 17, 2023	65.42	65.69	64.94	65.43	61.17	2,752,714
Feb 16, 2023	64.51	65.93	64.51	65.80	61.51	3,307,863
Feb 15, 2023	64.11	64.39	63.45	64.20	60.02	1,899,481
Feb 14, 2023	63.58	64.67	63.35	64.38	60.18	2,298,323
Feb 13, 2023	63.75	63.91	63.18	63.32	59.19	2,157,758
Feb 10, 2023	64.13	64.46	63.09	63.59	59.45	2,799,846
Feb 09, 2023	63.87	64.71	63.69	64.41	60.21	3,342,155
Feb 08, 2023	63.05	64.24	62.58	63.85	59.69	3,805,555
Feb 07, 2023	61.24	63.17	59.51	62.34	58.28	3,829,578
Feb 06, 2023	61.08	61.34	60.46	60.75	56.79	2,881,745
Feb 03, 2023	61.00	61.87	60.62	61.72	57.70	3,156,908
Feb 02, 2023	63.19	63.73	60.82	61.60	57.59	4,348,984
Feb 01, 2023	62.84	63.47	62.72	63.19	59.07	2,744,729
Jan 31, 2023	62.65	63.10	62.01	62.90	58.80	3,056,957
Jan 30, 2023	61.90	62.28	61.74	62.11	58.06	1,793,454
Jan 27, 2023	62.00	62.56	61.76	62.03	57.99	2,429,677
Jan 26, 2023	61.35	62.00	61.25	61.73	57.71	2,841,249
Jan 25, 2023	60.65	60.99	59.51	60.99	57.02	2,128,499
Jan 24, 2023	60.53	60.90	60.01	60.75	56.79	1,841,156
Jan 23, 2023	59.97	60.49	59.80	60.20	56.28	1,784,574
Jan 20, 2023	59.46	59.78	59.28	59.65	55.76	2,382,700
Jan 19, 2023	58.99	59.51	58.28	58.90	55.06	3,488,537
Jan 18, 2023	60.53	60.83	59.45	59.64	55.75	3,025,726
Jan 17, 2023	59.57	59.77	59.05	59.49	55.61	2,486,995
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...