BNP Paribas SA (BNP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 64.56 | 65.03 | 64.32 | 64.46 | 64.46 | 1,721,058 |
| 25 Jul 2024 | 63.55 | 64.65 | 62.71 | 64.56 | 64.56 | 2,229,646 |
| 24 Jul 2024 | 64.80 | 64.85 | 62.90 | 64.08 | 64.08 | 2,674,629 |
| 23 Jul 2024 | 64.53 | 65.04 | 64.18 | 64.69 | 64.69 | 2,555,763 |
| 22 Jul 2024 | 63.40 | 64.59 | 63.18 | 64.53 | 64.53 | 2,579,090 |
| 19 Jul 2024 | 63.05 | 63.24 | 62.66 | 63.05 | 63.05 | 2,758,555 |
| 18 Jul 2024 | 63.39 | 63.73 | 63.04 | 63.65 | 63.65 | 2,131,235 |
| 17 Jul 2024 | 62.37 | 63.37 | 62.22 | 63.03 | 63.03 | 1,890,688 |
| 16 Jul 2024 | 62.36 | 62.74 | 61.96 | 62.57 | 62.57 | 1,353,639 |
| 15 Jul 2024 | 62.05 | 62.86 | 61.65 | 62.74 | 62.74 | 1,580,214 |
| 12 Jul 2024 | 62.23 | 62.73 | 62.07 | 62.44 | 62.44 | 1,800,462 |
| 11 Jul 2024 | 62.00 | 62.46 | 61.62 | 62.02 | 62.02 | 1,692,308 |
| 10 Jul 2024 | 61.36 | 61.94 | 60.80 | 61.62 | 61.62 | 1,924,593 |
| 09 Jul 2024 | 62.12 | 62.33 | 60.54 | 61.07 | 61.07 | 3,863,035 |
| 08 Jul 2024 | 63.00 | 64.18 | 62.54 | 62.54 | 62.54 | 3,007,412 |
| 05 Jul 2024 | 64.08 | 64.10 | 63.17 | 63.66 | 63.66 | 2,358,461 |
| 04 Jul 2024 | 63.50 | 64.50 | 63.33 | 63.92 | 63.92 | 2,798,016 |
| 03 Jul 2024 | 61.75 | 63.18 | 61.55 | 62.73 | 62.73 | 3,555,561 |
| 02 Jul 2024 | 61.21 | 61.47 | 60.43 | 61.23 | 61.23 | 2,578,874 |
| 01 Jul 2024 | 62.90 | 62.96 | 60.96 | 61.67 | 61.67 | 4,655,869 |
| 28 Jun 2024 | 60.33 | 60.36 | 59.18 | 59.53 | 59.53 | 4,476,230 |
| 27 Jun 2024 | 60.45 | 60.68 | 59.58 | 60.02 | 60.02 | 3,437,993 |
| 26 Jun 2024 | 60.76 | 61.28 | 59.96 | 60.25 | 60.25 | 3,252,961 |
| 25 Jun 2024 | 61.42 | 61.51 | 60.22 | 60.56 | 60.56 | 3,411,239 |
| 24 Jun 2024 | 59.40 | 61.42 | 59.40 | 61.27 | 61.27 | 3,799,351 |
| 21 Jun 2024 | 60.00 | 60.48 | 58.72 | 59.33 | 59.33 | 6,377,244 |
| 20 Jun 2024 | 58.98 | 60.34 | 58.83 | 60.11 | 60.11 | 2,735,541 |
| 19 Jun 2024 | 59.90 | 59.90 | 58.58 | 58.71 | 58.71 | 2,947,548 |
| 18 Jun 2024 | 59.80 | 60.12 | 58.71 | 59.46 | 59.46 | 2,718,136 |
| 17 Jun 2024 | 58.75 | 59.59 | 58.10 | 59.14 | 59.14 | 4,341,390 |
| 14 Jun 2024 | 59.77 | 59.87 | 57.36 | 58.41 | 58.41 | 8,617,206 |
| 13 Jun 2024 | 61.62 | 61.76 | 58.98 | 60.00 | 60.00 | 5,973,973 |
| 12 Jun 2024 | 60.80 | 62.09 | 60.80 | 61.82 | 61.82 | 4,627,597 |
| 11 Jun 2024 | 63.65 | 63.75 | 60.37 | 60.75 | 60.75 | 6,746,748 |
| 10 Jun 2024 | 61.00 | 63.68 | 60.50 | 63.21 | 63.21 | 7,509,856 |
| 07 Jun 2024 | 66.85 | 67.11 | 66.06 | 66.37 | 66.37 | 2,120,025 |
| 06 Jun 2024 | 66.59 | 67.16 | 65.68 | 66.85 | 66.85 | 2,181,388 |
| 05 Jun 2024 | 66.94 | 67.09 | 66.04 | 66.23 | 66.23 | 1,613,978 |
| 04 Jun 2024 | 67.75 | 67.79 | 66.32 | 66.83 | 66.83 | 2,450,741 |
| 03 Jun 2024 | 68.50 | 68.66 | 67.91 | 68.06 | 68.06 | 1,415,332 |
| 31 May 2024 | 68.01 | 68.23 | 67.37 | 67.70 | 67.70 | 3,289,110 |
| 30 May 2024 | 66.43 | 67.79 | 66.38 | 67.79 | 67.79 | 1,654,206 |
| 29 May 2024 | 67.93 | 68.07 | 66.56 | 66.93 | 66.93 | 1,873,775 |
| 28 May 2024 | 67.15 | 67.79 | 67.11 | 67.79 | 67.79 | 1,390,311 |
| 27 May 2024 | 67.26 | 67.30 | 66.81 | 67.06 | 67.06 | 962,501 |
| 24 May 2024 | 66.54 | 67.30 | 66.23 | 67.21 | 67.21 | 1,333,372 |
| 23 May 2024 | 67.61 | 67.83 | 66.86 | 67.09 | 67.09 | 1,593,552 |
| 22 May 2024 | 68.13 | 68.27 | 67.45 | 67.52 | 67.52 | 1,611,847 |
| 21 May 2024 | 68.30 | 68.50 | 67.06 | 68.34 | 68.34 | 4,197,847 |
| 21 May 2024 | 4.6 Dividend | |||||
| 20 May 2024 | 72.35 | 73.08 | 72.29 | 72.90 | 68.30 | 2,085,075 |
| 17 May 2024 | 71.79 | 72.31 | 71.69 | 72.31 | 67.75 | 2,796,769 |
| 16 May 2024 | 71.68 | 71.89 | 71.24 | 71.61 | 67.09 | 1,340,519 |
| 15 May 2024 | 71.67 | 72.04 | 71.48 | 71.75 | 67.22 | 1,803,259 |
| 14 May 2024 | 71.37 | 71.90 | 71.01 | 71.52 | 67.01 | 1,763,827 |
| 13 May 2024 | 71.50 | 72.17 | 71.17 | 71.63 | 67.11 | 1,870,517 |
| 10 May 2024 | 70.80 | 71.73 | 70.80 | 71.20 | 66.71 | 2,520,057 |
| 09 May 2024 | 69.99 | 70.76 | 69.92 | 70.61 | 66.15 | 1,688,075 |
| 08 May 2024 | 69.63 | 70.12 | 69.12 | 69.94 | 65.53 | 2,043,377 |
| 07 May 2024 | 68.69 | 69.74 | 68.69 | 69.60 | 65.21 | 2,449,417 |
| 06 May 2024 | 67.67 | 68.36 | 67.40 | 68.23 | 63.92 | 1,067,014 |
| 03 May 2024 | 68.00 | 68.31 | 67.32 | 67.64 | 63.37 | 1,775,234 |
| 02 May 2024 | 67.61 | 67.97 | 67.04 | 67.45 | 63.19 | 1,771,056 |
| 30 Apr 2024 | 68.30 | 68.49 | 67.34 | 67.61 | 63.34 | 2,349,914 |
| 29 Apr 2024 | 67.60 | 68.27 | 67.41 | 67.72 | 63.45 | 2,454,535 |
| 26 Apr 2024 | 68.96 | 69.08 | 66.72 | 67.01 | 62.78 | 3,211,049 |
| 25 Apr 2024 | 68.68 | 69.55 | 67.58 | 68.36 | 64.05 | 3,638,561 |
| 24 Apr 2024 | 67.77 | 68.48 | 67.37 | 67.73 | 63.46 | 3,367,663 |
| 23 Apr 2024 | 66.80 | 68.26 | 66.80 | 68.05 | 63.76 | 3,112,172 |
| 22 Apr 2024 | 66.10 | 66.78 | 65.75 | 66.62 | 62.42 | 2,691,459 |
| 19 Apr 2024 | 64.78 | 65.73 | 64.41 | 65.43 | 61.30 | 2,722,009 |
| 18 Apr 2024 | 64.98 | 65.55 | 64.65 | 65.46 | 61.33 | 2,716,710 |
| 17 Apr 2024 | 63.92 | 64.98 | 63.84 | 64.15 | 60.10 | 2,277,500 |
| 16 Apr 2024 | 64.46 | 64.72 | 63.63 | 63.83 | 59.80 | 3,485,230 |
| 15 Apr 2024 | 65.36 | 66.59 | 65.33 | 65.77 | 61.62 | 2,592,068 |
| 12 Apr 2024 | 65.99 | 66.44 | 65.10 | 65.36 | 61.24 | 2,351,756 |
| 11 Apr 2024 | 66.52 | 67.15 | 64.80 | 65.51 | 61.38 | 3,214,765 |
| 10 Apr 2024 | 67.07 | 67.53 | 66.12 | 66.73 | 62.52 | 2,452,350 |
| 09 Apr 2024 | 66.91 | 67.39 | 66.52 | 66.64 | 62.44 | 2,233,616 |
| 08 Apr 2024 | 66.52 | 67.31 | 66.47 | 66.99 | 62.76 | 1,847,356 |
| 05 Apr 2024 | 66.23 | 66.68 | 65.91 | 66.55 | 62.35 | 2,913,205 |
| 04 Apr 2024 | 66.80 | 67.60 | 66.80 | 67.16 | 62.92 | 2,583,051 |
| 03 Apr 2024 | 65.40 | 66.89 | 65.29 | 66.53 | 62.33 | 3,081,188 |
| 02 Apr 2024 | 65.80 | 66.60 | 65.18 | 65.42 | 61.29 | 2,995,647 |
| 28 Mar 2024 | 64.92 | 65.93 | 64.90 | 65.86 | 61.70 | 3,467,964 |
| 27 Mar 2024 | 64.31 | 65.35 | 64.04 | 64.67 | 60.59 | 2,891,033 |
| 26 Mar 2024 | 63.25 | 64.40 | 63.25 | 64.31 | 60.25 | 3,717,066 |
| 25 Mar 2024 | 62.72 | 63.19 | 62.49 | 62.49 | 58.55 | 2,176,630 |
| 22 Mar 2024 | 63.15 | 63.62 | 62.75 | 62.80 | 58.84 | 2,715,480 |
| 21 Mar 2024 | 62.39 | 63.02 | 62.09 | 62.64 | 58.69 | 3,666,581 |
| 20 Mar 2024 | 61.88 | 62.17 | 61.45 | 61.93 | 58.02 | 2,885,055 |
| 19 Mar 2024 | 61.56 | 62.34 | 61.56 | 62.00 | 58.09 | 2,947,725 |
| 18 Mar 2024 | 61.28 | 61.82 | 61.22 | 61.36 | 57.49 | 2,282,031 |
| 15 Mar 2024 | 60.45 | 61.61 | 60.34 | 61.21 | 57.35 | 8,949,165 |
| 14 Mar 2024 | 60.77 | 61.28 | 60.15 | 60.25 | 56.45 | 3,209,386 |
| 13 Mar 2024 | 60.88 | 61.78 | 60.63 | 60.95 | 57.10 | 4,745,114 |
| 12 Mar 2024 | 59.42 | 60.12 | 59.10 | 59.71 | 55.94 | 4,012,391 |
| 11 Mar 2024 | 58.66 | 59.31 | 58.62 | 59.05 | 55.32 | 2,759,877 |
| 08 Mar 2024 | 58.49 | 59.19 | 58.42 | 58.93 | 55.21 | 2,857,525 |
| 07 Mar 2024 | 57.13 | 58.58 | 57.10 | 58.39 | 54.71 | 3,758,442 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.