BNP

BNP Paribas Historical Data

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
BNP Paribas BNP Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.83 -1.73% 47.08 11:40:00
Open Price Low Price High Price Close Price Prev Close
47.40 46.82 47.775 47.08 47.91
more quote information »

BNP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.38549.4946.4447.742,859,633-1.31-2.7%
1 Month53.7853.9346.3749.083,247,020-6.70-12.46%
3 Months48.7354.7546.3750.273,562,957-1.65-3.39%
6 Months60.6868.0743.0754.344,204,704-13.60-22.41%
1 Year53.2668.0743.0754.593,571,530-6.18-11.6%
3 Years42.39568.0724.50544.474,334,9954.6911.05%
5 Years64.9469.1724.50548.004,203,156-17.86-27.5%

BNP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 47.91 0.10 0.22% 48.315 48.765 47.72 2,000,150
Jun 27 2022 47.805 -0.13 -0.27% 48.08 48.675 47.415 2,131,109
Jun 24 2022 47.935 1.20 2.56% 47.29 48.26 46.44 3,206,957
Jun 23 2022 46.74 -2.30 -4.69% 48.96 49.23 46.695 4,410,938
Jun 22 2022 49.04 -0.32 -0.64% 48.385 49.49 47.82 2,549,010
Jun 21 2022 49.355 1.01 2.09% 48.23 49.875 48.08 2,737,509
Jun 20 2022 48.345 0.60 1.27% 47.70 48.58 47.24 2,739,853
Jun 17 2022 47.74 0.22 0.46% 48.05 49.005 47.465 6,469,429
Jun 16 2022 47.52 -0.77 -1.58% 48.22 48.315 47.145 2,977,303
Jun 15 2022 48.285 0.95 2.01% 49.475 49.51 48.135 3,914,498
Jun 14 2022 47.335 0.66 1.42% 47.50 47.95 46.585 3,826,672
Jun 13 2022 46.67 -1.93 -3.97% 47.485 47.81 46.37 5,468,632
Jun 10 2022 48.60 -2.59 -5.06% 50.71 50.80 48.25 4,828,542
Jun 09 2022 51.19 -0.89 -1.71% 51.85 52.57 50.95 2,837,990
Jun 08 2022 52.08 -0.37 -0.71% 52.10 52.32 51.48 3,029,462
Jun 07 2022 52.45 -0.83 -1.56% 53.01 53.18 52.15 2,277,614
Jun 06 2022 53.28 0.72 1.37% 53.15 53.85 52.91 2,336,664
Jun 03 2022 52.56 -0.14 -0.27% 53.07 53.21 52.37 2,198,101
Jun 02 2022 52.70 -0.14 -0.26% 53.11 53.17 52.47 1,999,794
Jun 01 2022 52.84 -0.27 -0.51% 53.78 53.93 52.77 3,000,173
May 31 2022 53.11 -1.19 -2.19% 54.17 54.30 52.95 5,405,021
May 30 2022 54.30 0.75 1.4% 53.91 54.75 53.68 2,559,104
See More Historical Prices ยป
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:20220629 20:13:29