BNP Paribas SA (BNP.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

61.92

-0.18

(-0.29%)

At close: 05:35PM CEST

Time period:

10 Oct 2023 - 10 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Oct 2024	62.11	62.45	61.88	61.92	61.92	1,495,515
09 Oct 2024	61.95	62.14	61.46	62.10	62.10	1,933,761
08 Oct 2024	61.16	62.15	61.11	61.90	61.90	1,697,615
07 Oct 2024	61.51	61.81	60.78	61.81	61.81	2,118,029
04 Oct 2024	60.12	61.38	60.05	60.86	60.86	3,156,894
03 Oct 2024	60.68	60.75	59.67	60.09	60.09	2,721,746
02 Oct 2024	61.01	61.57	60.63	60.96	60.96	1,856,508
01 Oct 2024	61.67	62.03	60.52	61.14	61.14	3,016,067
30 Sept 2024	62.46	62.49	61.26	61.55	61.55	3,401,241
27 Sept 2024	62.98	63.68	62.81	63.30	63.30	2,468,619
26 Sept 2024	62.90	63.78	62.84	63.24	63.24	2,172,542
25 Sept 2024	62.22	62.66	61.58	62.31	62.31	1,645,527
24 Sept 2024	62.89	63.52	62.69	62.82	62.82	1,969,233
23 Sept 2024	64.80	64.85	61.51	62.41	62.41	3,820,413
20 Sept 2024	65.30	65.60	64.52	64.78	64.78	4,555,256
19 Sept 2024	65.00	65.20	64.68	65.17	65.17	2,272,187
18 Sept 2024	64.10	64.54	63.99	64.15	64.15	1,495,272
17 Sept 2024	63.69	64.54	63.69	64.45	64.45	2,197,849
16 Sept 2024	63.00	63.42	62.73	63.29	63.29	1,078,696
13 Sept 2024	63.38	63.98	63.34	63.37	63.37	1,562,486
12 Sept 2024	63.29	63.90	62.80	63.47	63.47	2,425,097
11 Sept 2024	62.62	63.06	61.76	62.61	62.61	1,731,219
10 Sept 2024	62.51	63.22	61.95	62.18	62.18	1,531,845
09 Sept 2024	62.20	63.01	62.08	62.57	62.57	1,689,491
06 Sept 2024	63.29	63.60	61.89	62.18	62.18	2,823,213
05 Sept 2024	61.58	63.84	61.54	63.61	63.61	2,748,287
04 Sept 2024	60.71	62.11	60.54	61.92	61.92	1,702,441
03 Sept 2024	62.56	62.89	61.15	61.68	61.68	2,131,707
02 Sept 2024	62.52	62.79	61.83	62.43	62.43	868,046
30 Aug 2024	62.59	62.76	62.23	62.58	62.58	2,283,144
29 Aug 2024	61.80	62.58	61.80	62.11	62.11	1,482,081
28 Aug 2024	62.17	62.28	61.53	61.88	61.88	1,194,154
27 Aug 2024	61.39	62.20	61.39	61.99	61.99	1,394,488
26 Aug 2024	61.50	61.75	61.15	61.45	61.45	824,515
23 Aug 2024	61.45	61.61	61.03	61.42	61.42	1,539,381
22 Aug 2024	61.16	61.54	60.89	61.08	61.08	1,219,696
21 Aug 2024	60.81	61.41	60.67	61.18	61.18	1,415,680
20 Aug 2024	61.52	61.65	60.63	60.91	60.91	1,388,031
19 Aug 2024	61.28	61.86	61.18	61.36	61.36	1,402,256
16 Aug 2024	60.63	61.29	60.55	61.12	61.12	1,845,643
15 Aug 2024	59.93	60.90	59.61	60.47	60.47	1,901,263
14 Aug 2024	59.75	59.79	59.39	59.75	59.75	1,798,601
13 Aug 2024	59.71	59.71	58.95	59.27	59.27	1,408,935
12 Aug 2024	59.66	59.79	59.11	59.25	59.25	1,361,369
09 Aug 2024	59.77	60.26	58.98	59.25	59.25	1,725,418
08 Aug 2024	59.17	59.60	58.45	59.42	59.42	1,704,485
07 Aug 2024	58.86	60.06	58.40	59.46	59.46	3,846,128
06 Aug 2024	59.62	59.65	57.45	57.83	57.83	3,470,163
05 Aug 2024	56.76	58.76	55.84	58.60	58.60	4,847,967
02 Aug 2024	61.15	61.16	59.15	59.66	59.66	4,648,756
01 Aug 2024	62.99	63.01	61.18	61.46	61.46	3,792,758
31 Jul 2024	64.28	64.38	63.06	63.46	63.46	2,630,196
30 Jul 2024	63.82	64.74	63.73	64.24	64.24	1,455,532
29 Jul 2024	65.05	65.12	63.32	63.91	63.91	1,857,337
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,754.58-21.55(-0.17%)

NZD/USD0.6095+0.0032(+0.52%)

ALL ORDS8,498.70+41.90(+0.50%)

OIL75.93+2.69(+3.67%)

GOLD2,647.10+21.10(+0.80%)

BNP Paribas SA (BNP.PA)

NZX 50
12,754.58
-21.55(-0.17%)

NZD/USD
0.6095
+0.0032(+0.52%)

ALL ORDS
8,498.70
+41.90(+0.50%)

OIL
75.93
+2.69(+3.67%)

GOLD
2,647.10
+21.10(+0.80%)