Mail

BNP.PA - BNP Paribas SA

Paris - Paris Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 31, 2014	48.85	49.29	48.73	49.26	28.62	558,150
Dec 30, 2014	49.47	49.77	48.79	48.83	28.37	2,150,482
Dec 29, 2014	49.83	50.10	48.72	50.10	29.11	3,232,746
Dec 24, 2014	49.42	49.92	49.42	49.58	28.81	559,273
Dec 23, 2014	48.73	49.63	48.58	49.60	28.82	2,516,632
Dec 22, 2014	48.60	48.96	48.45	48.71	28.30	3,180,502
Dec 19, 2014	49.95	50.18	48.09	48.44	28.15	9,838,543
Dec 18, 2014	48.40	49.29	48.13	49.24	28.61	6,179,060
Dec 17, 2014	47.18	48.23	46.89	47.48	27.59	5,144,245
Dec 16, 2014	46.71	47.97	45.12	47.74	27.74	9,866,672
Dec 15, 2014	47.87	48.58	46.42	46.45	26.99	5,933,867
Dec 12, 2014	49.45	49.72	48.00	48.19	28.00	4,414,116
Dec 11, 2014	49.03	50.05	49.00	49.45	28.73	4,030,704
Dec 10, 2014	50.03	50.44	49.14	49.46	28.74	3,077,174
Dec 09, 2014	51.40	51.45	49.83	49.98	29.04	4,969,430
Dec 08, 2014	51.86	52.18	51.61	51.75	30.07	2,818,799
Dec 05, 2014	50.50	52.14	50.39	51.92	30.17	5,813,666
Dec 04, 2014	51.28	51.74	49.40	49.87	28.97	5,304,087
Dec 03, 2014	51.05	51.50	50.99	51.06	29.67	3,092,609
Dec 02, 2014	51.15	51.62	50.72	51.03	29.65	2,850,690
Dec 01, 2014	51.05	51.35	50.43	50.69	29.45	3,031,878
Nov 28, 2014	51.43	51.64	51.03	51.56	29.96	2,314,218
Nov 27, 2014	50.78	51.34	50.72	51.28	29.80	2,197,440
Nov 26, 2014	51.23	51.47	50.52	50.68	29.45	2,641,740
Nov 25, 2014	50.38	51.63	50.35	51.12	29.70	4,676,049
Nov 24, 2014	50.00	51.08	49.81	50.20	29.17	4,701,853
Nov 21, 2014	48.00	49.87	47.80	49.67	28.86	7,320,297
Nov 20, 2014	48.69	48.69	47.03	47.82	27.79	4,455,245
Nov 19, 2014	48.24	48.90	48.10	48.64	28.26	3,358,102
Nov 18, 2014	48.09	48.79	47.81	48.37	28.10	4,236,402
Nov 17, 2014	47.13	48.21	47.06	47.85	27.80	3,793,692
Nov 14, 2014	47.24	47.73	46.81	47.55	27.63	3,452,767
Nov 13, 2014	47.08	47.56	46.34	47.04	27.34	4,745,574
Nov 12, 2014	47.81	47.87	46.72	46.90	27.25	5,064,744
Nov 11, 2014	48.10	48.46	47.72	48.07	27.93	3,524,567
Nov 10, 2014	48.42	48.90	47.78	48.16	27.98	5,071,177
Nov 07, 2014	49.69	49.70	48.39	48.67	28.28	4,586,165
Nov 06, 2014	49.46	50.92	48.88	49.62	28.83	6,408,338
Nov 05, 2014	49.23	49.76	48.53	49.67	28.86	4,823,841
Nov 04, 2014	49.25	49.90	48.37	48.74	28.32	4,238,567
Nov 03, 2014	50.21	50.43	49.18	49.37	28.68	3,807,997
Oct 31, 2014	50.50	50.67	49.49	50.14	29.13	7,145,407
Oct 30, 2014	49.01	49.09	47.38	48.47	28.16	7,401,214
Oct 29, 2014	49.67	49.87	48.24	48.47	28.16	5,597,701
Oct 28, 2014	49.38	50.07	49.12	49.53	28.78	4,819,877
Oct 27, 2014	50.47	50.48	48.31	48.88	28.40	7,295,109
Oct 24, 2014	49.12	50.00	49.02	49.51	28.77	6,107,945
Oct 23, 2014	48.16	49.53	47.85	49.21	28.59	5,456,278
Oct 22, 2014	48.77	48.78	48.08	48.47	28.17	5,889,316
Oct 21, 2014	47.14	48.64	46.83	48.29	28.06	7,565,649
Oct 20, 2014	47.13	47.42	46.56	47.06	27.35	6,849,998
Oct 17, 2014	45.67	47.44	45.17	47.00	27.31	11,216,377
Oct 16, 2014	46.87	46.96	43.28	45.45	26.41	13,279,540
Oct 15, 2014	48.51	48.60	46.20	46.46	26.99	10,567,195
Oct 14, 2014	48.20	48.90	47.53	48.69	28.29	5,331,078
Oct 13, 2014	48.24	49.33	48.03	48.51	28.19	5,861,407
Oct 10, 2014	48.42	49.24	48.38	48.51	28.19	6,456,976
Oct 09, 2014	50.33	50.33	48.32	48.85	28.38	6,405,108
Oct 08, 2014	49.97	50.50	49.08	49.41	28.71	5,375,056
Oct 07, 2014	51.03	51.30	50.02	50.10	29.11	5,197,750
Oct 06, 2014	51.34	51.67	51.00	51.16	29.73	3,395,991
Oct 03, 2014	51.18	51.43	50.61	50.94	29.60	3,634,433
Oct 02, 2014	52.51	52.57	50.51	50.53	29.36	6,625,872
Oct 01, 2014	52.18	53.00	52.18	52.35	30.42	3,384,099
Sep 30, 2014	52.22	52.86	52.17	52.52	30.52	4,351,234
Sep 29, 2014	52.72	52.82	51.53	52.08	30.26	3,185,803
Sep 26, 2014	52.65	53.31	52.30	52.83	30.70	3,664,356
Sep 25, 2014	53.23	53.62	52.45	52.66	30.60	4,084,998
Sep 24, 2014	52.76	53.28	52.27	53.25	30.94	3,492,968
Sep 23, 2014	53.47	53.49	52.51	52.71	30.63	4,824,376
Sep 22, 2014	54.00	54.22	53.44	53.65	31.17	4,093,135
Sep 19, 2014	54.85	54.90	54.00	54.00	31.38	8,234,375
Sep 18, 2014	54.11	54.61	53.95	54.30	31.55	4,473,764
Sep 17, 2014	53.83	54.10	53.45	53.82	31.27	2,756,144
Sep 16, 2014	53.49	53.68	52.89	53.37	31.01	2,402,302
Sep 15, 2014	53.82	54.00	53.32	53.54	31.11	2,329,848
Sep 12, 2014	53.94	54.14	53.65	53.97	31.36	2,068,230
Sep 11, 2014	54.14	54.26	53.29	53.71	31.21	2,629,540
Sep 10, 2014	53.27	53.89	52.98	53.85	31.29	2,980,697
Sep 09, 2014	53.68	54.13	53.12	53.33	30.99	2,890,921
Sep 08, 2014	54.00	54.39	53.58	54.00	31.38	2,509,689
Sep 05, 2014	54.39	54.88	53.92	54.07	31.42	5,262,896
Sep 04, 2014	52.63	54.93	52.47	54.30	31.55	8,399,922
Sep 03, 2014	52.10	53.00	51.96	52.78	30.67	5,107,376
Sep 02, 2014	51.76	52.30	51.52	51.67	30.02	3,326,995
Sep 01, 2014	51.48	51.60	50.55	51.38	29.85	2,328,514
Aug 29, 2014	51.60	52.11	51.00	51.38	29.85	3,830,901
Aug 28, 2014	52.05	52.19	51.21	51.47	29.91	4,072,512
Aug 27, 2014	51.28	52.01	51.17	51.76	30.08	3,765,245
Aug 26, 2014	50.22	51.45	50.22	51.30	29.81	4,400,367
Aug 25, 2014	49.71	50.33	49.57	50.23	29.19	3,710,402
Aug 22, 2014	49.54	49.85	48.80	49.07	28.51	3,177,525
Aug 21, 2014	48.49	49.45	48.13	49.39	28.70	3,757,224
Aug 20, 2014	48.71	48.85	48.21	48.57	28.22	3,215,042
Aug 19, 2014	48.92	49.12	48.63	48.81	28.36	3,157,272
Aug 18, 2014	48.94	49.04	48.16	48.67	28.28	3,912,767
Aug 15, 2014	48.70	49.58	48.20	48.33	28.08	4,609,524
Aug 14, 2014	48.51	48.72	48.03	48.56	28.22	4,145,249
Aug 13, 2014	48.12	49.06	48.12	48.74	28.32	4,655,512
Aug 12, 2014	47.95	48.53	47.65	47.90	27.83	4,338,735
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...