U.S. Markets closed

BNP Paribas SA (BNP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
65.99-0.21 (-0.32%)
At close: 5:39PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201765.1266.1664.9565.9965.993,331,532
Aug 17, 201766.8966.9865.5766.2066.203,343,834
Aug 16, 201767.6067.8767.2367.2467.242,124,985
Aug 15, 201767.0067.4366.6167.1967.191,815,987
Aug 14, 201766.1967.1565.8566.6966.692,820,929
Aug 11, 201766.1366.5165.0565.6965.693,731,598
Aug 10, 201767.3067.4366.0166.6966.693,216,825
Aug 09, 201768.1768.2966.7067.2767.273,957,968
Aug 08, 201768.4668.8968.3468.8968.892,799,465
Aug 07, 201768.2068.5567.9368.5568.552,564,334
Aug 04, 201766.8768.1266.6468.1268.123,262,506
Aug 03, 201766.3067.5466.0967.2267.223,115,321
Aug 02, 201766.9166.9966.0466.5666.563,016,521
Aug 01, 201766.3666.9965.7966.7966.793,276,531
Jul 31, 201765.9566.4065.5765.5765.573,582,205
Jul 28, 201765.3966.4365.0566.1066.104,158,297
Jul 27, 201765.1466.0365.0166.0066.003,221,333
Jul 26, 201765.2065.9065.1265.9065.903,087,146
Jul 25, 201764.1465.8064.1165.1765.174,083,693
Jul 24, 201763.7764.7163.2564.2364.233,163,575
Jul 21, 201764.1864.5263.3163.6463.644,642,756
Jul 20, 201765.0065.0463.9864.2964.293,971,838
Jul 19, 201765.1565.1564.0064.8464.844,175,125
Jul 18, 201765.6065.8864.3864.7664.764,170,565
Jul 17, 201766.4766.4965.5365.8665.862,519,843
Jul 14, 201767.0267.0465.7166.3066.303,192,918
Jul 13, 201766.0867.1265.9666.9266.923,212,170
Jul 12, 201765.6366.4765.2765.9965.993,705,806
Jul 11, 201765.8866.0365.0465.2665.262,590,408
Jul 10, 201765.9566.0565.0965.5665.562,444,378
Jul 07, 201765.9566.1965.1865.5265.523,635,307
Jul 06, 201764.5565.6664.0665.3465.344,822,785
Jul 05, 201764.9065.1964.2664.4764.473,638,074
Jul 04, 201764.5565.3064.5264.6864.682,708,977
Jul 03, 201763.4964.9463.4064.9464.944,643,571
Jun 30, 201764.1064.4562.8263.0663.064,945,911
Jun 29, 201764.9465.4663.6463.9763.975,940,081
Jun 28, 201762.5564.5662.1664.3364.335,874,039
Jun 27, 201761.5363.0761.0862.6562.654,960,829
Jun 26, 201761.8062.4661.3961.6061.602,765,463
Jun 23, 201762.1662.5161.1861.5061.502,919,202
Jun 22, 201761.9162.0061.1861.9361.933,356,928
Jun 21, 201762.2962.4261.1162.1462.144,040,572
Jun 20, 201763.5063.6862.5562.5562.552,552,864
Jun 19, 201762.8663.6062.7563.0663.063,238,334
Jun 16, 201762.3862.8861.6862.0562.0510,471,570
Jun 15, 201762.2462.3761.0861.8561.855,378,476
Jun 14, 201763.7364.0062.2762.4062.403,996,069
Jun 13, 201763.7563.9263.0963.3563.352,565,311
Jun 12, 201764.4764.9063.0463.3963.393,405,206
Jun 09, 201764.0564.9463.3964.5164.514,733,126
Jun 08, 201763.8264.4862.8363.7263.724,052,677
Jun 07, 201762.3464.3562.2363.4863.484,585,164
Jun 06, 201762.6962.9461.9662.4562.453,271,002
Jun 05, 201763.4063.6962.6463.1063.101,771,291
Jun 02, 201763.8564.4963.0963.4063.404,343,283
Jun 01, 201763.0063.1862.0962.9962.993,333,051
May 31, 201763.7064.0762.8062.8262.825,190,374
May 30, 201763.1063.6162.6263.6063.605,403,406
May 30, 20172.7 Dividend
May 29, 201766.2166.5965.8166.3563.652,266,692
May 26, 201766.5266.6865.2666.3963.693,753,319
May 25, 201767.1067.3466.5166.5663.852,793,722
May 24, 201766.2866.9065.7766.8464.123,396,154
May 23, 201765.2066.7865.0266.1863.493,776,186
May 22, 201766.0266.1765.4165.4662.803,327,832
May 19, 201764.7065.8864.4065.6763.005,064,001
May 18, 201764.8065.6163.6064.3661.746,779,991
May 17, 201766.6967.4264.8565.1162.464,902,431
May 16, 201767.2067.5466.7567.2164.483,225,549
May 15, 201767.0067.0766.0167.0764.343,542,313
May 12, 201766.2066.8065.9566.5663.853,123,427
May 11, 201767.1467.1865.8466.4163.714,500,596
May 10, 201766.6067.2365.8366.7864.063,944,703
May 09, 201767.9067.9066.3866.6663.954,960,753
May 08, 201768.1768.2066.3766.8464.129,427,090
May 05, 201765.9568.0065.8367.8865.127,417,648
May 04, 201765.0066.6764.8966.3763.6716,917,032
May 03, 201766.1066.3665.4366.1563.464,251,092
May 02, 201764.7865.7764.7865.7763.094,603,584
Apr 28, 201764.5965.7764.4064.7862.144,471,038
Apr 27, 201765.5265.6064.6464.9962.354,839,559
Apr 26, 201766.5066.7265.6065.8063.125,537,058
Apr 25, 201766.8767.4466.4566.9564.235,475,011
Apr 24, 201768.0068.4065.9466.6663.9515,635,826
Apr 21, 201760.8962.2860.2562.0059.489,830,775
Apr 20, 201758.1160.9657.8660.6558.187,687,773
Apr 19, 201757.4758.7257.3058.3455.974,987,203
Apr 18, 201758.3058.7457.2457.3254.995,836,104
Apr 13, 201759.2559.2557.9058.3055.934,836,489
Apr 12, 201759.6559.9658.7259.1056.703,248,594
Apr 11, 201759.5060.2359.0159.3956.974,574,423
Apr 10, 201760.9360.9759.8260.0057.562,942,441
Apr 07, 201760.6761.1460.2960.9058.422,703,926
Apr 06, 201759.5860.8059.0560.7558.283,907,978
Apr 05, 201760.9861.4060.1060.1057.654,681,167
Apr 04, 201761.0661.3760.0460.7158.243,359,772
Apr 03, 201762.4862.5060.6061.2258.733,344,854
Mar 31, 201761.4962.4361.2862.4359.894,030,526
Mar 30, 201762.8062.8061.0961.8059.293,106,664
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...