BNP Paribas Historical Data - BNP

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
BNP Paribas BNP Euronext Ordinary Share FR0000131104
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.045 -0.09% 49.91 50.75 49.85 50.67 49.955 11:39:37
more quote information »

BNP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.9251.0649.56550.252,940,794-1.01-1.98%
1 Month52.9954.0049.56551.692,649,802-3.08-5.81%
3 Months47.0054.0046.59551.213,308,6812.916.19%
6 Months43.03554.0038.8846.173,923,6536.8815.98%
1 Year41.6154.0038.8844.664,264,6948.3019.95%
3 Years59.5569.1738.13553.414,040,079-9.64-16.19%
5 Years48.7569.1735.2751.994,161,3351.162.38%

BNP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 49.91 -0.05 -0.09% 50.67 50.75 49.85 3,186,013
Jan 23 2020 49.955 -0.13 -0.25% 50.23 50.48 49.565 4,186,551
Jan 22 2020 50.08 -0.13 -0.26% 50.25 50.58 49.90 2,939,696
Jan 21 2020 50.21 -0.28 -0.55% 50.19 50.63 49.87 2,847,578
Jan 20 2020 50.49 -0.26 -0.51% 50.69 50.78 50.38 1,776,051
Jan 17 2020 50.75 0.16 0.32% 50.92 51.06 50.43 2,954,093
Jan 16 2020 50.59 -0.37 -0.73% 51.00 51.34 50.22 3,309,337
Jan 15 2020 50.96 -1.21 -2.32% 52.11 52.28 50.81 3,230,881
Jan 14 2020 52.17 0.24 0.46% 52.09 52.30 51.26 3,294,787
Jan 13 2020 51.93 -0.23 -0.44% 52.12 52.31 51.60 2,858,479
Jan 10 2020 52.16 -0.24 -0.46% 52.47 52.61 52.01 2,495,036
Jan 09 2020 52.40 -0.38 -0.72% 53.29 53.39 52.22 3,207,565
Jan 08 2020 52.78 0.12 0.23% 52.27 53.02 52.01 2,893,097
Jan 07 2020 52.66 -0.02 -0.04% 52.93 53.14 52.46 2,022,813
Jan 06 2020 52.68 -0.26 -0.49% 52.04 52.70 51.64 2,494,787
Jan 03 2020 52.94 -0.64 -1.19% 53.07 53.17 52.59 2,535,225
Jan 02 2020 53.58 0.75 1.42% 53.20 54.00 53.18 2,783,637
Dec 31 2019 52.83 0.10 0.19% 52.50 52.83 52.50 575,796
Dec 30 2019 52.73 -0.24 -0.45% 52.85 53.19 52.73 1,669,313
Dec 27 2019 52.97 -0.01 -0.02% 52.99 53.36 52.89 2,271,522
See More Historical Prices »
Your Recent History
EU
BNP
BNP Pariba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200125 03:02:21