BNP.PA - BNP Paribas SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201944.2544.5143.6343.7643.761,588,135
Sep 16, 201944.9945.1744.4244.5944.594,044,256
Sep 13, 201944.7245.6044.5645.3545.355,860,313
Sep 12, 201944.2245.2542.9844.2444.246,068,374
Sep 11, 201944.9145.3544.1344.3044.305,662,797
Sep 10, 201943.4044.7743.2944.5544.556,611,286
Sep 09, 201942.5643.7442.5643.7143.714,594,619
Sep 06, 201942.6042.8142.2242.4542.453,808,500
Sep 05, 201941.4342.7041.2742.4642.465,527,222
Sep 04, 201941.3541.5441.0741.2641.263,034,914
Sep 03, 201941.0041.2340.5140.8540.852,764,850
Sep 02, 201940.9241.4840.8541.0441.041,754,434
Aug 30, 201941.0141.4440.7941.0341.033,462,891
Aug 29, 201940.0541.1839.9740.8340.833,868,947
Aug 28, 201940.2540.4439.9740.2040.202,631,387
Aug 27, 201940.4740.7940.1340.3340.333,523,908
Aug 26, 201940.1740.8340.1140.5540.553,182,399
Aug 23, 201941.2041.3140.0640.0640.064,349,421
Aug 22, 201940.5841.3340.4640.9440.944,737,444
Aug 21, 201940.5341.1840.5340.6040.603,217,232
Aug 20, 201940.5840.8340.2040.5340.533,143,537
Aug 19, 201940.9741.3840.7640.7940.794,790,490
Aug 16, 201939.6340.7039.0240.6140.6111,162,513
Aug 15, 201939.6940.0738.8839.6039.606,567,800
Aug 14, 201940.0240.1039.0639.3239.326,213,252
Aug 13, 201939.5140.8139.3340.3740.375,868,317
Aug 12, 201940.4740.6939.5539.6739.673,702,719
Aug 09, 201940.2540.6339.9140.2140.214,683,483
Aug 08, 201940.6041.0639.9740.7440.744,488,858
Aug 07, 201940.3840.5339.5139.9639.965,194,184
Aug 06, 201940.5040.9340.1540.2740.273,965,535
Aug 05, 201940.5040.9340.2140.4240.425,035,113
Aug 02, 201941.6241.7640.7841.1541.157,322,716
Aug 01, 201942.2143.3342.2042.8542.855,001,753
Jul 31, 201942.9043.1942.1842.1842.186,971,094
Jul 30, 201942.4042.4241.2141.5241.525,814,489
Jul 29, 201942.8242.9942.4942.6542.652,325,130
Jul 26, 201943.0043.2842.6542.9442.943,031,918
Jul 25, 201943.1744.6042.4942.9942.996,937,725
Jul 24, 201943.0343.1642.5042.9342.933,236,532
Jul 23, 201942.2943.2342.2042.9242.924,655,604
Jul 22, 201941.8542.2941.7441.9941.992,467,456
Jul 19, 201942.5342.7841.7841.9941.994,264,946
Jul 18, 201942.3542.7341.9242.3742.373,300,089
Jul 17, 201943.0343.1042.3542.5242.523,822,487
Jul 16, 201942.6943.4942.6743.2143.213,437,757
Jul 15, 201942.6543.0342.3842.8442.843,044,777
Jul 12, 201942.7443.2142.5142.5342.533,180,625
Jul 11, 201942.8142.8142.1642.5742.573,253,301
Jul 10, 201942.8543.3842.6242.6942.693,198,971
Jul 09, 201942.8142.8542.0542.5842.583,372,644
Jul 08, 201943.4943.9642.4442.9742.973,939,380
Jul 05, 201943.3443.8642.8843.4043.404,689,974
Jul 04, 201942.4043.2942.3643.0443.044,421,553
Jul 03, 201941.8042.7141.5342.5742.573,392,086
Jul 02, 201942.3342.3441.5041.8741.872,896,316
Jul 01, 201942.4042.7341.9642.0842.083,577,651
Jun 28, 201941.5341.8841.3941.7641.763,743,258
Jun 27, 201941.5142.0341.4341.4441.443,837,909
Jun 26, 201940.5841.4240.3841.1741.174,226,710
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...