U.S. Markets open in 5 hrs 11 mins

BNP Paribas SA (BNP.MI)

Milan Stock Exchange - Milan Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
64.60+0.35 (+0.54%)
As of 10:01AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 24, 201764.6564.6564.3564.6064.601,954
Aug 23, 201765.0565.2064.0064.2564.256,276
Aug 22, 201765.2065.3064.7565.1065.104,380
Aug 21, 201765.5065.5064.3064.6064.6017,781
Aug 18, 201766.0066.0065.0065.9065.9012,596
Aug 17, 201766.8066.8565.6566.1566.1518,113
Aug 16, 201766.9067.8066.9067.3567.3510,647
Aug 14, 201766.1067.1566.1066.9066.906,099
Aug 11, 201766.0566.5065.1065.5565.5515,511
Aug 10, 201766.8567.3566.0566.5066.5011,169
Aug 09, 201767.9568.2066.8067.2567.2519,949
Aug 08, 201768.5068.8568.5068.7568.757,269
Aug 07, 201767.7068.4567.7068.4568.4511,760
Aug 04, 201766.9568.1066.7067.9067.9019,683
Aug 03, 201766.1067.5066.1067.0067.0011,943
Aug 02, 201766.9066.9066.1066.5066.509,984
Aug 01, 201766.0067.0065.9566.9066.9012,364
Jul 31, 201765.8066.0565.5065.5065.503,737
Jul 28, 201765.4566.4065.2566.0066.0011,691
Jul 27, 201765.3566.0565.0566.0066.0010,782
Jul 26, 201765.2065.8065.2065.8065.8011,456
Jul 25, 201764.4565.7564.4565.2065.2012,731
Jul 24, 201763.7564.6063.4064.2064.208,715
Jul 21, 201764.0064.4063.3563.5563.558,627
Jul 20, 201765.0065.0063.9564.1064.109,497
Jul 19, 201764.8564.9564.0564.5564.5510,762
Jul 18, 201765.7065.7564.5064.9064.9017,389
Jul 17, 201766.1566.5065.5565.8065.8012,350
Jul 14, 201766.7066.8065.7566.2566.259,398
Jul 13, 201766.5067.1066.4067.0067.0023,792
Jul 12, 201765.3066.4565.3065.9565.9515,838
Jul 11, 201765.8066.0065.1065.1565.1512,381
Jul 10, 201766.0066.0065.1565.8565.857,589
Jul 07, 201765.6566.3065.2065.4065.4014,918
Jul 06, 201764.4065.6064.1564.7064.708,842
Jul 05, 201764.7065.1564.3064.6064.605,248
Jul 04, 201764.7565.3064.7064.9564.957,971
Jul 03, 201763.8564.8063.6064.7564.7510,858
Jun 30, 201764.4064.4063.0063.1563.159,528
Jun 29, 201764.5065.3063.7064.0064.0028,178
Jun 28, 201762.7064.5062.3064.5064.5028,426
Jun 27, 201761.4063.0061.1062.9062.9014,888
Jun 26, 201761.9062.4061.4561.5061.5011,753
Jun 23, 201762.1062.4061.2061.5061.508,504
Jun 22, 201761.8061.9561.2561.9061.9015,061
Jun 21, 201762.3062.3561.2062.0062.0016,530
Jun 20, 201763.6063.6562.6062.6062.605,055
Jun 19, 201762.8063.5562.8063.0563.0512,468
Jun 16, 201762.3562.9061.8562.1562.1513,606
Jun 15, 201762.3062.3061.1561.8061.8025,496
Jun 14, 201763.7064.2062.3562.6562.6513,439
Jun 13, 201763.7063.8563.1563.2063.206,461
Jun 12, 201764.6564.6563.1063.4563.4511,606
Jun 09, 201764.1564.9063.6064.6564.6517,124
Jun 08, 201763.8564.4063.0063.8563.8512,129
Jun 07, 201762.4064.3062.4063.5563.558,610
Jun 06, 201762.6562.8062.0062.5562.554,196
Jun 05, 201763.0563.2062.7063.2063.202,630
Jun 02, 201763.6064.4063.2063.2063.207,525
Jun 01, 201762.8063.1562.2063.1563.156,354
May 31, 201763.6064.0063.0063.0063.006,538
May 30, 201765.0065.0062.7063.5563.5528,898
May 30, 20172.7 Dividend
May 29, 201766.0066.6565.9066.1063.402,093
May 26, 201766.5066.6065.4066.3563.648,397
May 25, 201767.2067.3066.5066.5563.8315,997
May 24, 201766.0066.8566.0066.5063.786,118
May 23, 201766.2066.8066.0066.0563.358,153
May 22, 201765.9066.1565.5065.5062.825,215
May 19, 201764.2565.9064.2565.9063.214,492
May 18, 201765.3065.5063.6064.3561.7214,586
May 17, 201766.7567.4064.8565.3062.6314,676
May 16, 201767.0567.5066.9067.2064.4611,376
May 15, 201766.9066.9066.0566.9064.173,073
May 12, 201766.0066.6066.0066.3063.592,787
May 11, 201766.8566.8565.9066.4063.696,450
May 10, 201766.8566.8566.0066.8064.076,515
May 09, 201767.5067.9566.4066.9064.1718,548
May 08, 201768.3068.3066.4066.5063.7823,146
May 05, 201766.1068.0065.9067.8065.0321,384
May 04, 201765.0066.5065.0066.0063.3015,180
May 03, 201766.4066.4065.5066.1563.456,271
May 02, 201764.9565.7564.9565.7563.065,526
Apr 28, 201764.8565.6564.6064.9562.306,067
Apr 27, 201765.3065.5064.6064.6061.969,124
Apr 26, 201766.5066.6065.5565.9563.2614,157
Apr 25, 201766.7567.4066.5067.2064.4612,245
Apr 24, 201766.0068.2066.0066.5063.7892,397
Apr 21, 201760.3062.2060.3062.2059.6646,907
Apr 20, 201758.0060.9057.9560.7058.2221,033
Apr 19, 201757.5558.7557.3058.3055.9212,443
Apr 18, 201758.1058.6057.3057.5555.2014,502
Apr 13, 201759.0059.0058.0058.1055.739,374
Apr 12, 201759.5059.9058.8058.8056.4015,129
Apr 11, 201759.5560.1059.0559.3056.8821,131
Apr 10, 201760.6560.6559.8560.1557.698,064
Apr 07, 201760.5061.1060.3060.9058.419,249
Apr 06, 201759.7060.7059.2060.7058.2214,372
Apr 05, 201760.8061.3060.1060.2557.7912,464
Apr 04, 201760.9561.0060.0560.3557.8813,104
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...