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 ISIN Company Description
BNP Paribas BNP Euronext Ordinary Share FR0000131104
  Price Change Change Percent Stock Price Last Traded
-2.57 -4.56% 53.74 11:40:00
Open Price Low Price High Price Close Price Prev Close
55.69 53.64 55.95 53.74 56.31
more quote information »

BNP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.9057.8053.6456.252,745,939-2.16-3.86%
1 Month56.2257.8253.6456.312,910,350-2.48-4.41%
3 Months51.3057.9249.69554.283,169,5462.444.76%
6 Months43.8257.9239.7149.723,542,1039.9222.64%
1 Year35.65557.9228.7942.284,154,34518.0950.72%
3 Years54.0057.9224.50542.444,636,243-0.26-0.48%
5 Years45.0969.1724.50548.234,333,0628.6519.18%

BNP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 53.74 -2.57 -4.56% 55.69 55.95 53.64 9,157,129
Jun 17 2021 56.31 0.57 1.02% 56.27 57.80 56.24 4,255,710
Jun 16 2021 55.74 -0.73 -1.29% 56.80 56.83 55.34 2,751,994
Jun 15 2021 56.47 0.02 0.04% 56.45 56.65 56.03 2,236,093
Jun 14 2021 56.45 0.13 0.23% 56.45 56.78 56.12 2,240,963
Jun 11 2021 56.32 0.09 0.16% 55.90 56.32 55.53 2,244,936
Jun 10 2021 56.23 0.00 0.0% 56.23 56.23 56.23 0.00
Jun 09 2021 56.23 -0.45 -0.79% 56.64 56.88 55.55 2,536,834
Jun 08 2021 56.68 -0.89 -1.55% 57.39 57.82 56.51 2,485,687
Jun 07 2021 57.57 0.46 0.81% 57.18 57.67 56.89 2,163,689
Jun 04 2021 57.11 -0.33 -0.57% 57.44 57.82 57.09 2,409,136
Jun 03 2021 57.44 0.44 0.77% 56.83 57.64 56.80 2,414,284
Jun 02 2021 57.00 0.29 0.51% 56.70 57.00 56.20 2,305,482
Jun 01 2021 56.71 0.86 1.54% 56.18 57.01 56.08 2,710,254
May 31 2021 55.85 -0.63 -1.12% 56.39 56.39 55.72 1,717,674
May 28 2021 56.48 0.09 0.16% 56.89 56.90 55.77 3,420,514
May 27 2021 56.39 1.74 3.18% 54.35 56.39 54.24 7,218,484
May 26 2021 54.65 -0.75 -1.35% 55.34 55.56 53.84 3,854,734
May 25 2021 55.40 -0.20 -0.36% 55.70 56.09 55.29 2,588,828
May 24 2021 55.60 -0.64 -1.14% 55.66 55.78 54.93 1,631,472
May 21 2021 56.24 0.03 0.05% 56.22 56.42 55.75 4,109,887
May 20 2021 56.21 -0.86 -1.51% 56.30 56.50 55.57 2,960,089
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:20210620 22:16:11