BNP.PA - BNP Paribas SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201940.5841.4240.3841.3841.381,162,164
Jun 25, 201940.3040.5739.9240.4640.463,073,195
Jun 24, 201941.0041.2840.5840.7640.763,396,974
Jun 21, 201941.5842.1040.8941.0541.0511,582,145
Jun 20, 201942.1942.5841.3341.4241.425,026,599
Jun 19, 201941.5042.3441.4442.2242.224,941,433
Jun 18, 201940.6041.7440.1041.4941.496,116,652
Jun 17, 201941.0341.2640.7640.7640.762,464,571
Jun 14, 201941.0641.0840.5740.8640.863,301,270
Jun 13, 201941.1041.4740.7941.1041.103,047,184
Jun 12, 201941.2241.3840.7941.1441.143,874,173
Jun 11, 201941.2441.9941.2041.5641.563,331,645
Jun 10, 201941.0641.7740.9641.4841.482,632,832
Jun 07, 201940.9841.2540.5140.8140.814,324,562
Jun 06, 201941.6242.2340.4441.0141.016,411,744
Jun 05, 201942.0042.0841.3541.7341.734,488,129
Jun 04, 201940.6542.1340.6541.9941.995,615,538
Jun 03, 201940.6041.0340.4240.8140.814,228,688
May 31, 201940.9041.0040.4540.8840.885,158,866
May 30, 201941.9341.9841.3141.3541.353,018,877
May 29, 201940.9941.3340.4441.3341.337,450,354
May 29, 20193.02 Dividend
May 28, 201944.3844.4243.5044.2841.265,841,362
May 27, 201944.4444.6043.9744.2041.192,497,380
May 24, 201943.8744.2443.6343.9040.914,328,427
May 23, 201944.2044.3343.5343.6540.675,412,749
May 22, 201945.0145.1144.2644.5141.474,312,371
May 21, 201945.0145.3844.6544.9941.934,132,945
May 20, 201945.2545.5544.4344.6341.584,178,524
May 17, 201945.3245.7844.9045.3842.285,488,732
May 16, 201945.1045.9544.7745.9542.823,946,104
May 15, 201945.3745.4244.5345.2642.173,981,261
May 14, 201945.1445.4844.8545.4842.383,353,309
May 13, 201945.3545.3844.5844.7841.733,760,748
May 10, 201945.8546.1345.0145.4942.393,976,555
May 09, 201946.2746.4145.3845.4242.324,955,409
May 08, 201946.6047.0646.2146.8243.633,321,406
May 07, 201948.1948.2046.5246.8843.685,132,652
May 06, 201947.1148.0347.0547.8844.624,070,456
May 03, 201948.3048.8347.9748.2644.963,504,809
May 02, 201948.1649.3147.7448.0044.735,626,874
Apr 30, 201947.5847.7547.1647.4544.214,476,162
Apr 29, 201947.3747.9047.1147.6744.414,311,659
Apr 26, 201946.6147.2146.3146.9043.704,207,055
Apr 25, 201947.2847.4846.1746.7643.584,859,454
Apr 24, 201947.9148.1246.6347.1543.936,260,614
Apr 23, 201948.8848.9647.8348.1144.835,489,928
Apr 18, 201948.5449.0847.8548.9945.646,633,598
Apr 17, 201947.9848.8747.8148.4445.146,891,163
Apr 16, 201946.8847.8846.8047.6644.416,014,531
Apr 15, 201947.2947.6446.7446.8543.665,243,601
Apr 12, 201944.8647.1144.3746.3143.167,568,906
Apr 11, 201944.4445.1443.9344.8141.754,518,538
Apr 10, 201944.8044.8943.9744.2041.193,923,649
Apr 09, 201944.3245.2544.2944.5841.544,612,086
Apr 08, 201944.6444.8544.3844.4541.423,121,894
Apr 05, 201944.9645.1344.3844.5141.474,120,347
Apr 04, 201944.5045.0444.0344.8841.813,574,062
Apr 03, 201944.3544.8544.2444.5141.483,968,292
Apr 02, 201943.6544.3143.4443.9040.913,550,029
Apr 01, 201943.1443.8342.7843.4840.514,797,946
Mar 29, 201942.5842.8442.2442.6139.704,389,447
Mar 28, 201942.1342.3541.6741.9939.124,395,584
Mar 27, 201941.6543.0641.2842.3339.446,223,200
Mar 26, 201941.6641.7941.0841.4238.603,734,534
Mar 25, 201941.4741.9741.0641.5338.693,648,529
Mar 22, 201943.4643.4641.3741.6338.797,642,535
Mar 21, 201943.8743.9942.9043.0440.105,930,463
Mar 20, 201945.2045.2444.1944.1941.184,743,619
Mar 19, 201945.1545.5344.6445.1142.034,209,756
Mar 18, 201944.5845.4844.0045.1042.024,447,520
Mar 15, 201944.0044.2943.7244.2841.2613,182,683
Mar 14, 201943.5544.2643.5043.8440.854,424,543
Mar 13, 201943.1043.7642.8943.5640.583,391,159
Mar 12, 201943.7443.9042.8843.0440.114,613,595
Mar 11, 201942.5143.3542.5143.3340.384,426,716
Mar 08, 201942.8143.0041.9742.3539.466,079,628
Mar 07, 201944.5144.8642.7543.1840.246,908,751
Mar 06, 201944.4245.0443.8844.6941.644,197,575
Mar 05, 201944.9645.3144.1744.5141.484,567,642
Mar 04, 201945.3045.4944.7844.9441.883,166,569
Mar 01, 201945.4045.5344.9044.9041.834,772,152
Feb 28, 201944.1345.4743.6945.0641.986,138,130
Feb 27, 201943.0944.5443.0144.2041.196,044,690
Feb 26, 201942.7843.3142.2843.1540.213,947,542
Feb 25, 201942.3843.0642.2842.8639.944,052,117
Feb 22, 201941.4442.3041.4241.9239.073,362,525
Feb 21, 201942.4942.5441.3841.6038.765,788,642
Feb 20, 201942.4242.6841.8242.5639.663,440,229
Feb 19, 201942.2042.5041.6042.2439.364,127,008
Feb 18, 201942.1442.6342.0342.4239.533,189,041
Feb 15, 201940.3442.3440.1742.1139.246,601,640
Feb 14, 201941.7041.7240.3540.4237.664,959,220
Feb 13, 201941.2441.8740.9941.3938.576,511,949
Feb 12, 201941.0341.3840.5640.9938.203,865,468
Feb 11, 201940.2540.7239.9640.5137.743,427,547
Feb 08, 201940.5440.8539.6039.8537.135,490,179
Feb 07, 201941.8143.4440.7040.7938.017,174,371
Feb 06, 201939.7241.9939.6841.8739.016,311,587
Feb 05, 201940.0441.2139.9241.1338.335,241,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...