BNP.PA - BNP Paribas SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 17, 201945.3245.7844.9045.3845.385,488,732
May 16, 201945.1045.9544.7745.9545.953,946,104
May 15, 201945.3745.4244.5345.2645.263,981,261
May 14, 201945.1445.4844.8545.4845.483,353,309
May 13, 201945.3545.3844.5844.7844.783,760,748
May 10, 201945.8546.1345.0145.4945.493,976,555
May 09, 201946.2746.4145.3845.4245.424,955,409
May 08, 201946.6047.0646.2146.8246.823,321,406
May 07, 201948.1948.2046.5246.8846.885,132,652
May 06, 201947.1148.0347.0547.8847.884,070,456
May 03, 201948.3048.8347.9748.2648.263,504,809
May 02, 201948.1649.3147.7448.0048.005,626,874
Apr 30, 201947.5847.7547.1647.4547.454,476,162
Apr 29, 201947.3747.9047.1147.6747.674,311,659
Apr 26, 201946.6147.2146.3146.9046.904,207,055
Apr 25, 201947.2847.4846.1746.7646.764,859,454
Apr 24, 201947.9148.1246.6347.1547.156,260,614
Apr 23, 201948.8848.9647.8348.1148.115,489,928
Apr 18, 201948.5449.0847.8548.9948.996,633,598
Apr 17, 201947.9848.8747.8148.4448.446,891,163
Apr 16, 201946.8847.8846.8047.6647.666,014,531
Apr 15, 201947.2947.6446.7446.8546.855,243,601
Apr 12, 201944.8647.1144.3746.3146.317,568,906
Apr 11, 201944.4445.1443.9344.8144.814,518,538
Apr 10, 201944.8044.8943.9744.2044.203,923,649
Apr 09, 201944.3245.2544.2944.5844.584,612,086
Apr 08, 201944.6444.8544.3844.4544.453,121,894
Apr 05, 201944.9645.1344.3844.5144.514,120,347
Apr 04, 201944.5045.0444.0344.8844.883,574,062
Apr 03, 201944.3544.8544.2444.5144.513,968,292
Apr 02, 201943.6544.3143.4443.9043.903,550,029
Apr 01, 201943.1443.8342.7843.4843.484,797,946
Mar 29, 201942.5842.8442.2442.6142.614,389,447
Mar 28, 201942.1342.3541.6741.9941.994,395,584
Mar 27, 201941.6543.0641.2842.3342.336,223,200
Mar 26, 201941.6641.7941.0841.4241.423,734,534
Mar 25, 201941.4741.9741.0641.5341.533,648,529
Mar 22, 201943.4643.4641.3741.6341.637,642,535
Mar 21, 201943.8743.9942.9043.0443.045,930,463
Mar 20, 201945.2045.2444.1944.1944.194,743,619
Mar 19, 201945.1545.5344.6445.1145.114,209,756
Mar 18, 201944.5845.4844.0045.1045.104,447,520
Mar 15, 201944.0044.2943.7244.2844.2813,182,683
Mar 14, 201943.5544.2643.5043.8443.844,424,543
Mar 13, 201943.1043.7642.8943.5643.563,391,159
Mar 12, 201943.7443.9042.8843.0443.044,613,595
Mar 11, 201942.5143.3542.5143.3343.334,426,716
Mar 08, 201942.8143.0041.9742.3542.356,079,628
Mar 07, 201944.5144.8642.7543.1843.186,908,751
Mar 06, 201944.4245.0443.8844.6944.694,197,575
Mar 05, 201944.9645.3144.1744.5144.514,567,642
Mar 04, 201945.3045.4944.7844.9444.943,166,569
Mar 01, 201945.4045.5344.9044.9044.904,772,152
Feb 28, 201944.1345.4743.6945.0645.066,138,130
Feb 27, 201943.0944.5443.0144.2044.206,044,690
Feb 26, 201942.7843.3142.2843.1543.153,947,542
Feb 25, 201942.3843.0642.2842.8642.864,052,117
Feb 22, 201941.4442.3041.4241.9241.923,362,525
Feb 21, 201942.4942.5441.3841.6041.605,788,642
Feb 20, 201942.4242.6841.8242.5642.563,440,229
Feb 19, 201942.2042.5041.6042.2442.244,127,008
Feb 18, 201942.1442.6342.0342.4242.423,189,041
Feb 15, 201940.3442.3440.1742.1142.116,601,640
Feb 14, 201941.7041.7240.3540.4240.424,959,220
Feb 13, 201941.2441.8740.9941.3941.396,511,949
Feb 12, 201941.0341.3840.5640.9940.993,865,468
Feb 11, 201940.2540.7239.9640.5140.513,427,547
Feb 08, 201940.5440.8539.6039.8539.855,490,179
Feb 07, 201941.8143.4440.7040.7940.797,174,371
Feb 06, 201939.7241.9939.6841.8741.876,311,587
Feb 05, 201940.0441.2139.9241.1341.135,241,665
Feb 04, 201940.8841.0839.7240.1140.114,894,321
Feb 01, 201941.0141.1740.1540.8840.885,016,903
Jan 31, 201942.3142.7440.8240.9740.976,691,369
Jan 30, 201942.3542.5342.0042.3242.323,403,567
Jan 29, 201942.3142.6342.0442.3842.383,030,043
Jan 28, 201942.9942.9942.2442.4642.463,724,488
Jan 25, 201942.2443.2041.8842.9942.996,014,996
Jan 24, 201941.6142.2341.1741.3841.384,585,018
Jan 23, 201941.2542.0841.2541.5841.583,582,775
Jan 22, 201941.8841.8841.0041.5141.515,480,516
Jan 21, 201942.4442.5042.0942.3042.302,545,457
Jan 18, 201941.8942.5141.7942.4742.476,133,060
Jan 17, 201941.7642.3741.4141.4241.426,948,081
Jan 16, 201942.0043.0841.9043.0843.085,752,135
Jan 15, 201942.1342.3841.2441.6941.694,260,039
Jan 14, 201941.1641.9241.1041.6241.624,549,021
Jan 11, 201941.1341.5140.8541.3741.374,219,405
Jan 10, 201940.4041.3540.3541.2241.223,393,318
Jan 09, 201941.1741.3740.6040.7840.783,619,123
Jan 08, 201940.7141.3540.4740.8840.884,372,775
Jan 07, 201941.1241.1240.2640.6840.684,195,675
Jan 04, 201939.4040.8339.1740.7440.745,325,079
Jan 03, 201938.7839.5638.6038.8538.854,011,198
Jan 02, 201938.7339.1038.1339.0839.084,275,030
Dec 31, 201839.5139.8539.2039.4739.471,055,466
Dec 28, 201838.7639.5838.6739.3839.383,343,656
Dec 27, 201839.6639.8038.1838.5438.544,383,597
Dec 24, 201839.1739.2238.7138.7938.791,161,447
Dec 21, 201839.4339.5838.7239.5039.5010,927,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...