Paris - Delayed Quote EUR

BNP Paribas SA (BNP.PA)

Compare
59.35
-0.60
(-1.00%)
At close: 5:39:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 59.79 60.21 59.23 59.35 59.35 3,177,621
Jan 9, 2025 59.61 60.21 59.04 59.95 59.95 1,759,110
Jan 8, 2025 60.39 60.90 59.29 60.14 60.14 2,534,021
Jan 7, 2025 59.92 61.08 59.34 60.40 60.40 3,010,929
Jan 6, 2025 59.43 60.37 59.00 60.03 60.03 3,444,327
Jan 3, 2025 59.18 59.43 58.18 58.49 58.49 2,635,522
Jan 2, 2025 59.54 60.00 57.92 59.25 59.25 1,571,471
Dec 31, 2024 58.54 59.40 58.49 59.22 59.22 796,685
Dec 30, 2024 58.47 59.33 58.42 58.73 58.73 1,667,203
Dec 27, 2024 57.90 58.67 57.90 58.54 58.54 2,338,135
Dec 24, 2024 57.82 57.91 57.54 57.54 57.54 479,686
Dec 23, 2024 57.52 57.53 57.01 57.44 57.44 1,395,481
Dec 20, 2024 57.36 57.60 56.60 57.48 57.48 4,839,471
Dec 19, 2024 57.58 58.09 57.22 57.81 57.81 2,800,740
Dec 18, 2024 58.32 59.21 58.24 58.63 58.63 2,891,991
Dec 17, 2024 58.57 58.84 58.25 58.25 58.25 3,075,365
Dec 16, 2024 58.64 59.29 58.45 58.82 58.82 1,775,368
Dec 13, 2024 59.01 59.35 58.77 58.94 58.94 2,159,456
Dec 12, 2024 59.78 59.93 58.70 58.92 58.92 3,064,965
Dec 11, 2024 59.59 59.98 59.38 59.59 59.59 1,806,949
Dec 10, 2024 59.87 60.12 59.47 59.70 59.70 3,017,820
Dec 9, 2024 59.19 60.27 59.19 60.06 60.06 3,643,529
Dec 6, 2024 57.96 59.10 57.89 58.57 58.57 3,758,878
Dec 5, 2024 56.36 58.09 56.29 57.97 57.97 3,646,351
Dec 4, 2024 55.83 56.82 55.80 56.50 56.50 2,626,120
Dec 3, 2024 56.23 56.91 55.52 55.78 55.78 3,632,470
Dec 2, 2024 55.60 56.78 55.32 55.94 55.94 4,192,383
Nov 29, 2024 55.60 56.93 55.55 56.64 56.64 3,399,190
Nov 28, 2024 55.88 56.39 55.55 56.14 56.14 2,383,392
Nov 27, 2024 55.70 55.75 54.63 55.63 55.63 4,618,436
Nov 26, 2024 56.50 56.86 56.02 56.30 56.30 2,952,549
Nov 25, 2024 57.31 57.38 56.36 56.98 56.98 4,787,044
Nov 22, 2024 58.60 58.76 56.13 56.92 56.92 5,607,002
Nov 21, 2024 58.33 58.62 57.87 58.22 58.22 3,475,100
Nov 20, 2024 59.53 59.61 58.23 58.49 58.49 3,040,698
Nov 19, 2024 60.28 60.81 58.42 59.31 59.31 3,298,668
Nov 18, 2024 60.26 60.59 60.03 60.42 60.42 1,536,817
Nov 15, 2024 59.23 60.40 59.17 60.11 60.11 2,304,077
Nov 14, 2024 59.38 59.92 59.13 59.47 59.47 2,110,841
Nov 13, 2024 59.15 59.84 58.49 59.12 59.12 2,782,805
Nov 12, 2024 60.17 60.38 59.07 59.38 59.38 3,871,602
Nov 11, 2024 60.01 60.94 59.94 60.94 60.94 3,062,744
Nov 8, 2024 59.26 59.78 58.83 59.76 59.76 4,731,196
Nov 7, 2024 60.96 61.33 59.05 59.05 59.05 5,322,315
Nov 6, 2024 63.56 63.98 60.47 61.07 61.07 5,045,283
Nov 5, 2024 62.79 62.96 62.02 62.74 62.74 2,153,744
Nov 4, 2024 62.99 63.44 62.67 62.87 62.87 1,950,835
Nov 1, 2024 62.57 63.42 62.35 63.04 63.04 3,008,056
Oct 31, 2024 61.79 62.86 60.60 62.75 62.75 7,008,244
Oct 30, 2024 65.51 65.86 64.79 65.50 65.50 2,065,998
Oct 29, 2024 66.60 66.99 65.75 65.94 65.94 2,294,320
Oct 28, 2024 65.73 66.12 65.29 66.02 66.02 1,879,445
Oct 25, 2024 65.16 65.91 65.08 65.33 65.33 1,462,627
Oct 24, 2024 65.32 65.93 65.27 65.33 65.33 1,747,989
Oct 23, 2024 65.52 65.80 65.12 65.23 65.23 1,702,979
Oct 22, 2024 65.56 65.85 64.84 65.70 65.70 1,314,922
Oct 21, 2024 65.97 66.31 65.08 65.80 65.80 1,753,455
Oct 18, 2024 65.32 66.72 65.28 66.27 66.27 3,181,758
Oct 17, 2024 64.53 65.95 64.48 65.61 65.61 3,538,311
Oct 16, 2024 63.47 64.48 63.22 64.48 64.48 2,547,930
Oct 15, 2024 63.05 63.81 62.64 63.71 63.71 2,926,156
Oct 14, 2024 62.33 62.92 62.12 62.92 62.92 1,498,110
Oct 11, 2024 61.86 62.51 61.75 62.16 62.16 1,447,840
Oct 10, 2024 62.11 62.45 61.88 61.92 61.92 1,495,515
Oct 9, 2024 61.95 62.14 61.46 62.10 62.10 1,933,761
Oct 8, 2024 61.16 62.15 61.11 61.90 61.90 1,697,615
Oct 7, 2024 61.51 61.81 60.78 61.81 61.81 2,118,029
Oct 4, 2024 60.12 61.38 60.05 60.86 60.86 3,156,894
Oct 3, 2024 60.68 60.75 59.67 60.09 60.09 2,721,746
Oct 2, 2024 61.01 61.57 60.63 60.96 60.96 1,856,508
Oct 1, 2024 61.67 62.03 60.52 61.14 61.14 3,016,067
Sep 30, 2024 62.46 62.49 61.26 61.55 61.55 3,401,241
Sep 27, 2024 62.98 63.68 62.81 63.30 63.30 2,468,619
Sep 26, 2024 62.90 63.78 62.84 63.24 63.24 2,172,542
Sep 25, 2024 62.22 62.66 61.58 62.31 62.31 1,645,527
Sep 24, 2024 62.89 63.52 62.69 62.82 62.82 1,969,233
Sep 23, 2024 64.80 64.85 61.51 62.41 62.41 3,820,413
Sep 20, 2024 65.30 65.60 64.52 64.78 64.78 4,555,256
Sep 19, 2024 65.00 65.20 64.68 65.17 65.17 2,272,187
Sep 18, 2024 64.10 64.54 63.99 64.15 64.15 1,495,272
Sep 17, 2024 63.69 64.54 63.69 64.45 64.45 2,197,849
Sep 16, 2024 63.00 63.42 62.73 63.29 63.29 1,078,696
Sep 13, 2024 63.38 63.98 63.34 63.37 63.37 1,562,486
Sep 12, 2024 63.29 63.90 62.80 63.47 63.47 2,425,097
Sep 11, 2024 62.62 63.06 61.76 62.61 62.61 1,731,219
Sep 10, 2024 62.51 63.22 61.95 62.18 62.18 1,531,845
Sep 9, 2024 62.20 63.01 62.08 62.57 62.57 1,689,491
Sep 6, 2024 63.29 63.60 61.89 62.18 62.18 2,823,213
Sep 5, 2024 61.58 63.84 61.54 63.61 63.61 2,748,287
Sep 4, 2024 60.71 62.11 60.54 61.92 61.92 1,702,441
Sep 3, 2024 62.56 62.89 61.15 61.68 61.68 2,131,707
Sep 2, 2024 62.52 62.79 61.83 62.43 62.43 868,046
Aug 30, 2024 62.59 62.76 62.23 62.58 62.58 2,283,144
Aug 29, 2024 61.80 62.58 61.80 62.11 62.11 1,482,081
Aug 28, 2024 62.17 62.28 61.53 61.88 61.88 1,194,154
Aug 27, 2024 61.39 62.20 61.39 61.99 61.99 1,394,488
Aug 26, 2024 61.50 61.75 61.15 61.45 61.45 824,515
Aug 23, 2024 61.45 61.61 61.03 61.42 61.42 1,539,381
Aug 22, 2024 61.16 61.54 60.89 61.08 61.08 1,219,696
Aug 21, 2024 60.81 61.41 60.67 61.18 61.18 1,415,680
Aug 20, 2024 61.52 61.65 60.63 60.91 60.91 1,388,031
Aug 19, 2024 61.28 61.86 61.18 61.36 61.36 1,402,256
Aug 16, 2024 60.63 61.29 60.55 61.12 61.12 1,845,643
Aug 15, 2024 59.93 60.90 59.61 60.47 60.47 1,901,263
Aug 14, 2024 59.75 59.79 59.39 59.75 59.75 1,798,601
Aug 13, 2024 59.71 59.71 58.95 59.27 59.27 1,408,935
Aug 12, 2024 59.66 59.79 59.11 59.25 59.25 1,361,369
Aug 9, 2024 59.77 60.26 58.98 59.25 59.25 1,725,418
Aug 8, 2024 59.17 59.60 58.45 59.42 59.42 1,704,485
Aug 7, 2024 58.86 60.06 58.40 59.46 59.46 3,846,128
Aug 6, 2024 59.62 59.65 57.45 57.83 57.83 3,470,163
Aug 5, 2024 56.76 58.76 55.84 58.60 58.60 4,847,967
Aug 2, 2024 61.15 61.16 59.15 59.66 59.66 4,648,756
Aug 1, 2024 62.99 63.01 61.18 61.46 61.46 3,792,758
Jul 31, 2024 64.28 64.38 63.06 63.46 63.46 2,630,196
Jul 30, 2024 63.82 64.74 63.73 64.24 64.24 1,455,532
Jul 29, 2024 65.05 65.12 63.32 63.91 63.91 1,857,337
Jul 26, 2024 64.56 65.03 64.32 64.46 64.46 1,721,058
Jul 25, 2024 63.55 64.65 62.71 64.56 64.56 2,229,646
Jul 24, 2024 64.80 64.85 62.90 64.08 64.08 2,674,629
Jul 23, 2024 64.53 65.04 64.18 64.69 64.69 2,555,763
Jul 22, 2024 63.40 64.59 63.18 64.53 64.53 2,579,090
Jul 19, 2024 63.05 63.24 62.66 63.05 63.05 2,758,555
Jul 18, 2024 63.39 63.73 63.04 63.65 63.65 2,131,235
Jul 17, 2024 62.37 63.37 62.22 63.03 63.03 1,890,688
Jul 16, 2024 62.36 62.74 61.96 62.57 62.57 1,353,639
Jul 15, 2024 62.05 62.86 61.65 62.74 62.74 1,580,214
Jul 12, 2024 62.23 62.73 62.07 62.44 62.44 1,800,462
Jul 11, 2024 62.00 62.46 61.62 62.02 62.02 1,692,308
Jul 10, 2024 61.36 61.94 60.80 61.62 61.62 1,924,593
Jul 9, 2024 62.12 62.33 60.54 61.07 61.07 3,863,035
Jul 8, 2024 63.00 64.18 62.54 62.54 62.54 3,007,412
Jul 5, 2024 64.08 64.10 63.17 63.66 63.66 2,358,461
Jul 4, 2024 63.50 64.50 63.33 63.92 63.92 2,798,016
Jul 3, 2024 61.75 63.18 61.55 62.73 62.73 3,555,561
Jul 2, 2024 61.21 61.47 60.43 61.23 61.23 2,578,874
Jul 1, 2024 62.90 62.96 60.96 61.67 61.67 4,655,869
Jun 28, 2024 60.33 60.36 59.18 59.53 59.53 4,476,230
Jun 27, 2024 60.45 60.68 59.58 60.02 60.02 3,437,993
Jun 26, 2024 60.76 61.28 59.96 60.25 60.25 3,252,961
Jun 25, 2024 61.42 61.51 60.22 60.56 60.56 3,411,239
Jun 24, 2024 59.40 61.42 59.40 61.27 61.27 3,799,351
Jun 21, 2024 60.00 60.48 58.72 59.33 59.33 6,377,244
Jun 20, 2024 58.98 60.34 58.83 60.11 60.11 2,735,541
Jun 19, 2024 59.90 59.90 58.58 58.71 58.71 2,947,548
Jun 18, 2024 59.80 60.12 58.71 59.46 59.46 2,718,136
Jun 17, 2024 58.75 59.59 58.10 59.14 59.14 4,341,390
Jun 14, 2024 59.77 59.87 57.36 58.41 58.41 8,617,206
Jun 13, 2024 61.62 61.76 58.98 60.00 60.00 5,973,973
Jun 12, 2024 60.80 62.09 60.80 61.82 61.82 4,627,597
Jun 11, 2024 63.65 63.75 60.37 60.75 60.75 6,746,748
Jun 10, 2024 61.00 63.68 60.50 63.21 63.21 7,509,856
Jun 7, 2024 66.85 67.11 66.06 66.37 66.37 2,120,025
Jun 6, 2024 66.59 67.16 65.68 66.85 66.85 2,181,388
Jun 5, 2024 66.94 67.09 66.04 66.23 66.23 1,613,978
Jun 4, 2024 67.75 67.79 66.32 66.83 66.83 2,450,741
Jun 3, 2024 68.50 68.66 67.91 68.06 68.06 1,415,332
May 31, 2024 68.01 68.23 67.37 67.70 67.70 3,289,110
May 30, 2024 66.43 67.79 66.38 67.79 67.79 1,654,206
May 29, 2024 67.93 68.07 66.56 66.93 66.93 1,873,775
May 28, 2024 67.15 67.79 67.11 67.79 67.79 1,390,311
May 27, 2024 67.26 67.30 66.81 67.06 67.06 962,501
May 24, 2024 66.54 67.30 66.23 67.21 67.21 1,333,372
May 23, 2024 67.61 67.83 66.86 67.09 67.09 1,593,552
May 22, 2024 68.13 68.27 67.45 67.52 67.52 1,611,847
May 21, 2024 4.60 Dividend
May 21, 2024 68.30 68.50 67.06 68.34 68.34 4,197,847
May 20, 2024 72.35 73.08 72.29 72.90 68.30 2,085,075
May 17, 2024 71.79 72.31 71.69 72.31 67.75 2,796,769
May 16, 2024 71.68 71.89 71.24 71.61 67.09 1,340,519
May 15, 2024 71.67 72.04 71.48 71.75 67.22 1,803,259
May 14, 2024 71.37 71.90 71.01 71.52 67.01 1,763,827
May 13, 2024 71.50 72.17 71.17 71.63 67.11 1,870,517
May 10, 2024 70.80 71.73 70.80 71.20 66.71 2,520,057
May 9, 2024 69.99 70.76 69.92 70.61 66.15 1,688,075
May 8, 2024 69.63 70.12 69.12 69.94 65.53 2,043,377
May 7, 2024 68.69 69.74 68.69 69.60 65.21 2,449,417
May 6, 2024 67.67 68.36 67.40 68.23 63.92 1,067,014
May 3, 2024 68.00 68.31 67.32 67.64 63.37 1,775,234
May 2, 2024 67.61 67.97 67.04 67.45 63.19 1,771,056
Apr 30, 2024 68.30 68.49 67.34 67.61 63.34 2,349,914
Apr 29, 2024 67.60 68.27 67.41 67.72 63.45 2,454,535
Apr 26, 2024 68.96 69.08 66.72 67.01 62.78 3,211,049
Apr 25, 2024 68.68 69.55 67.58 68.36 64.05 3,638,561
Apr 24, 2024 67.77 68.48 67.37 67.73 63.46 3,367,663
Apr 23, 2024 66.80 68.26 66.80 68.05 63.76 3,112,172
Apr 22, 2024 66.10 66.78 65.75 66.62 62.42 2,691,459
Apr 19, 2024 64.78 65.73 64.41 65.43 61.30 2,722,009
Apr 18, 2024 64.98 65.55 64.65 65.46 61.33 2,716,710
Apr 17, 2024 63.92 64.98 63.84 64.15 60.10 2,277,500
Apr 16, 2024 64.46 64.72 63.63 63.83 59.80 3,485,230
Apr 15, 2024 65.36 66.59 65.33 65.77 61.62 2,592,068
Apr 12, 2024 65.99 66.44 65.10 65.36 61.24 2,351,756
Apr 11, 2024 66.52 67.15 64.80 65.51 61.38 3,214,765
Apr 10, 2024 67.07 67.53 66.12 66.73 62.52 2,452,350
Apr 9, 2024 66.91 67.39 66.52 66.64 62.44 2,233,616
Apr 8, 2024 66.52 67.31 66.47 66.99 62.76 1,847,356
Apr 5, 2024 66.23 66.68 65.91 66.55 62.35 2,913,205
Apr 4, 2024 66.80 67.60 66.80 67.16 62.92 2,583,051
Apr 3, 2024 65.40 66.89 65.29 66.53 62.33 3,081,188
Apr 2, 2024 65.80 66.60 65.18 65.42 61.29 2,995,647
Mar 28, 2024 64.92 65.93 64.90 65.86 61.70 3,467,964
Mar 27, 2024 64.31 65.35 64.04 64.67 60.59 2,891,033
Mar 26, 2024 63.25 64.40 63.25 64.31 60.25 3,717,066
Mar 25, 2024 62.72 63.19 62.49 62.49 58.55 2,176,630
Mar 22, 2024 63.15 63.62 62.75 62.80 58.84 2,715,480
Mar 21, 2024 62.39 63.02 62.09 62.64 58.69 3,666,581
Mar 20, 2024 61.88 62.17 61.45 61.93 58.02 2,885,055
Mar 19, 2024 61.56 62.34 61.56 62.00 58.09 2,947,725
Mar 18, 2024 61.28 61.82 61.22 61.36 57.49 2,282,031
Mar 15, 2024 60.45 61.61 60.34 61.21 57.35 8,949,165
Mar 14, 2024 60.77 61.28 60.15 60.25 56.45 3,209,386
Mar 13, 2024 60.88 61.78 60.63 60.95 57.10 4,745,114
Mar 12, 2024 59.42 60.12 59.10 59.71 55.94 4,012,391
Mar 11, 2024 58.66 59.31 58.62 59.05 55.32 2,759,877
Mar 8, 2024 58.49 59.19 58.42 58.93 55.21 2,857,525
Mar 7, 2024 57.13 58.58 57.10 58.39 54.71 3,758,442
Mar 6, 2024 57.25 57.83 57.22 57.27 53.66 2,614,268
Mar 5, 2024 57.00 57.47 56.66 57.24 53.63 1,968,996
Mar 4, 2024 56.18 57.42 56.17 57.27 53.66 3,111,764
Mar 1, 2024 55.53 56.44 55.38 56.15 52.61 2,517,235
Feb 29, 2024 55.59 55.80 55.24 55.38 51.89 3,837,416
Feb 28, 2024 55.47 56.02 55.13 55.45 51.95 2,386,211
Feb 27, 2024 55.10 55.61 55.09 55.60 52.09 2,130,501
Feb 26, 2024 56.35 56.45 55.27 55.34 51.85 2,763,767
Feb 23, 2024 56.56 56.76 56.09 56.39 52.83 2,247,149
Feb 22, 2024 56.43 56.83 55.92 56.22 52.67 2,618,808
Feb 21, 2024 55.50 56.12 55.49 55.90 52.37 2,638,341
Feb 20, 2024 54.59 55.57 54.57 55.50 52.00 3,168,091
Feb 19, 2024 54.50 55.01 54.33 54.77 51.31 2,292,612
Feb 16, 2024 54.53 54.86 54.22 54.38 50.95 2,901,560
Feb 15, 2024 54.10 54.25 53.53 54.01 50.60 2,517,763
Feb 14, 2024 53.50 54.34 53.42 53.92 50.52 2,374,115
Feb 13, 2024 54.19 54.69 53.69 53.83 50.43 2,452,307
Feb 12, 2024 54.00 54.33 53.79 54.17 50.75 3,202,069
Feb 9, 2024 54.17 54.52 53.08 53.44 50.07 4,901,434
Feb 8, 2024 55.10 55.18 54.23 54.54 51.10 2,920,886
Feb 7, 2024 55.08 55.75 54.69 54.80 51.34 3,496,049
Feb 6, 2024 56.12 56.24 55.07 55.08 51.60 3,989,882
Feb 5, 2024 56.95 57.23 55.85 56.10 52.56 3,623,657
Feb 2, 2024 57.35 57.95 55.86 56.06 52.52 5,384,986
Feb 1, 2024 57.00 58.99 56.40 56.79 53.21 9,865,002
Jan 31, 2024 62.45 63.17 62.16 62.55 58.60 2,628,768
Jan 30, 2024 62.15 62.45 61.83 62.20 58.28 1,746,594
Jan 29, 2024 62.65 62.87 61.85 62.04 58.13 1,483,122
Jan 26, 2024 62.00 62.71 61.59 62.55 58.60 2,078,747
Jan 25, 2024 61.66 61.92 61.31 61.69 57.80 1,315,686
Jan 24, 2024 61.69 62.17 61.69 61.99 58.08 2,228,528
Jan 23, 2024 61.71 61.87 60.88 61.17 57.31 1,379,736
Jan 22, 2024 61.56 62.15 61.44 61.53 57.65 1,657,658
Jan 19, 2024 60.96 61.20 60.54 60.61 56.79 1,550,707
Jan 18, 2024 60.24 61.08 60.11 60.66 56.83 1,662,660
Jan 17, 2024 60.00 60.29 59.40 60.24 56.44 1,829,354
Jan 16, 2024 60.45 60.95 60.24 60.75 56.92 1,726,074
Jan 15, 2024 61.03 61.38 60.97 61.12 57.26 1,328,875
Jan 12, 2024 60.97 61.63 60.48 60.83 56.99 1,827,811
Jan 11, 2024 62.80 62.91 60.40 60.80 56.96 2,383,953
Jan 10, 2024 62.24 62.83 62.11 62.43 58.49 1,448,019

Related Tickers

GLE.PA Société Générale Société anonyme
27.26
-0.55%
 
ACA.PA Crédit Agricole S.A.
13.38
-0.45%
 
DBK.DE Deutsche Bank Aktiengesellschaft
17.10
-0.23%
 
UCG.MI UniCredit S.p.A.
40.02
-1.32%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.0115
+0.55%
 
KBC.BR KBC Group NV
73.18
-1.96%
 
DB Deutsche Bank Aktiengesellschaft
17.48
+0.87%
 
EBS.VI Erste Group Bank AG
60.08
+1.01%
 
CBK.DE Commerzbank AG
16.65
-0.83%
 
CABK.MC CaixaBank, S.A.
5.64
+0.18%