New Zealand markets closed

BNP Paribas SA (BNP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
66.49-0.60 (-0.89%)
As of 09:47AM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202466.5466.5966.2366.4966.49156,635
23 May 202467.6167.8366.8667.0967.091,593,552
22 May 202468.1368.2767.4567.5267.521,611,847
21 May 202468.3068.5067.0668.3468.344,197,847
21 May 20244.6 Dividend
20 May 202472.3573.0872.2972.9068.302,085,075
17 May 202471.7972.3171.6972.3167.752,796,769
16 May 202471.6871.8971.2471.6167.091,340,519
15 May 202471.6772.0471.4871.7567.221,803,259
14 May 202471.3771.9071.0171.5267.011,763,827
13 May 202471.5072.1771.1771.6367.111,870,517
10 May 202470.8071.7370.8071.2066.712,520,057
09 May 202469.9970.7669.9270.6166.151,688,075
08 May 202469.6370.1269.1269.9465.532,043,377
07 May 202468.6969.7468.6969.6065.212,449,417
06 May 202467.6768.3667.4068.2363.921,067,014
03 May 202468.0068.3167.3267.6463.371,775,234
02 May 202467.6167.9767.0467.4563.191,771,056
30 Apr 202468.3068.4967.3467.6163.342,349,914
29 Apr 202467.6068.2767.4167.7263.452,454,535
26 Apr 202468.9669.0866.7267.0162.783,211,049
25 Apr 202468.6869.5567.5868.3664.053,638,561
24 Apr 202467.7768.4867.3767.7363.463,367,663
23 Apr 202466.8068.2666.8068.0563.763,112,172
22 Apr 202466.1066.7865.7566.6262.422,691,459
19 Apr 202464.7865.7364.4165.4361.302,722,009
18 Apr 202464.9865.5564.6565.4661.332,716,710
17 Apr 202463.9264.9863.8464.1560.102,277,500
16 Apr 202464.4664.7263.6363.8359.803,485,230
15 Apr 202465.3666.5965.3365.7761.622,592,068
12 Apr 202465.9966.4465.1065.3661.242,351,756
11 Apr 202466.5267.1564.8065.5161.383,214,765
10 Apr 202467.0767.5366.1266.7362.522,452,350
09 Apr 202466.9167.3966.5266.6462.442,233,616
08 Apr 202466.5267.3166.4766.9962.761,847,356
05 Apr 202466.2366.6865.9166.5562.352,913,205
04 Apr 202466.8067.6066.8067.1662.922,583,051
03 Apr 202465.4066.8965.2966.5362.333,081,188
02 Apr 202465.8066.6065.1865.4261.292,995,647
28 Mar 202464.9265.9364.9065.8661.703,467,964
27 Mar 202464.3165.3564.0464.6760.592,891,033
26 Mar 202463.2564.4063.2564.3160.253,717,066
25 Mar 202462.7263.1962.4962.4958.552,176,630
22 Mar 202463.1563.6262.7562.8058.842,715,480
21 Mar 202462.3963.0262.0962.6458.693,666,581
20 Mar 202461.8862.1761.4561.9358.022,885,055
19 Mar 202461.5662.3461.5662.0058.092,947,725
18 Mar 202461.2861.8261.2261.3657.492,282,031
15 Mar 202460.4561.6160.3461.2157.358,949,165
14 Mar 202460.7761.2860.1560.2556.453,209,386
13 Mar 202460.8861.7860.6360.9557.104,745,114
12 Mar 202459.4260.1259.1059.7155.944,012,391
11 Mar 202458.6659.3158.6259.0555.322,759,877
08 Mar 202458.4959.1958.4258.9355.212,857,525
07 Mar 202457.1358.5857.1058.3954.713,758,442
06 Mar 202457.2557.8357.2257.2753.662,614,268
05 Mar 202457.0057.4756.6657.2453.631,968,996
04 Mar 202456.1857.4256.1757.2753.663,111,764
01 Mar 202455.5356.4455.3856.1552.612,517,235
29 Feb 202455.5955.8055.2455.3851.893,837,416
28 Feb 202455.4756.0255.1355.4551.952,386,211
27 Feb 202455.1055.6155.0955.6052.092,130,501
26 Feb 202456.3556.4555.2755.3451.852,763,767
23 Feb 202456.5656.7656.0956.3952.832,247,149
22 Feb 202456.4356.8355.9256.2252.672,618,808
21 Feb 202455.5056.1255.4955.9052.372,638,341
20 Feb 202454.5955.5754.5755.5052.003,168,091
19 Feb 202454.5055.0154.3354.7751.312,292,612
16 Feb 202454.5354.8654.2254.3850.952,901,560
15 Feb 202454.1054.2553.5354.0150.602,517,763
14 Feb 202453.5054.3453.4253.9250.522,374,115
13 Feb 202454.1954.6953.6953.8350.432,452,307
12 Feb 202454.0054.3353.7954.1750.753,202,069
09 Feb 202454.1754.5253.0853.4450.074,901,434
08 Feb 202455.1055.1854.2354.5451.102,920,886
07 Feb 202455.0855.7554.6954.8051.343,496,049
06 Feb 202456.1256.2455.0755.0851.603,989,882
05 Feb 202456.9557.2355.8556.1052.563,623,657
02 Feb 202457.3557.9555.8656.0652.525,384,986
01 Feb 202457.0058.9956.4056.7953.219,865,002
31 Jan 202462.4563.1762.1662.5558.602,628,768
30 Jan 202462.1562.4561.8362.2058.281,746,594
29 Jan 202462.6562.8761.8562.0458.131,483,122
26 Jan 202462.0062.7161.5962.5558.602,078,747
25 Jan 202461.6661.9261.3161.6957.801,315,686
24 Jan 202461.6962.1761.6961.9958.082,228,528
23 Jan 202461.7161.8760.8861.1757.311,379,736
22 Jan 202461.5662.1561.4461.5357.651,657,658
19 Jan 202460.9661.2060.5460.6156.791,550,707
18 Jan 202460.2461.0860.1160.6656.831,662,660
17 Jan 202460.0060.2959.4060.2456.441,829,354
16 Jan 202460.4560.9560.2460.7556.921,726,074
15 Jan 202461.0361.3860.9761.1257.261,328,875
12 Jan 202460.9761.6360.4860.8356.991,827,811
11 Jan 202462.8062.9160.4060.8056.962,383,953
10 Jan 202462.2462.8362.1162.4358.491,448,019
09 Jan 202463.1163.1162.2662.6358.681,334,945
08 Jan 202463.0063.2562.4663.1459.161,121,894
05 Jan 202462.3463.3162.0063.0059.021,708,603
04 Jan 202461.8562.9161.6062.9158.942,020,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...