BNP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 65.86 | 1.19 | 1.84% | 64.92 | 65.93 | 64.90 | 3,467,964 |
Mar 27 2024 | 64.67 | 0.36 | 0.56% | 64.31 | 65.35 | 64.04 | 2,891,033 |
Mar 26 2024 | 64.31 | 1.82 | 2.91% | 63.25 | 64.40 | 63.25 | 3,717,066 |
Mar 25 2024 | 62.49 | -0.31 | -0.49% | 62.72 | 63.19 | 62.49 | 2,176,630 |
Mar 22 2024 | 62.80 | 0.16 | 0.26% | 63.15 | 63.62 | 62.75 | 2,715,480 |
Mar 21 2024 | 62.64 | 0.71 | 1.15% | 62.39 | 63.02 | 62.09 | 3,666,581 |
Mar 20 2024 | 61.93 | -0.07 | -0.11% | 61.88 | 62.17 | 61.45 | 2,885,055 |
Mar 19 2024 | 62.00 | 0.64 | 1.04% | 61.56 | 62.34 | 61.56 | 2,947,725 |
Mar 18 2024 | 61.36 | 0.15 | 0.25% | 61.28 | 61.82 | 61.22 | 2,282,031 |
Mar 15 2024 | 61.21 | 0.96 | 1.59% | 60.45 | 61.61 | 60.34 | 8,949,165 |
Mar 14 2024 | 60.25 | -0.70 | -1.15% | 60.77 | 61.28 | 60.15 | 3,209,386 |
Mar 13 2024 | 60.95 | 1.24 | 2.08% | 60.88 | 61.78 | 60.63 | 4,745,114 |
Mar 12 2024 | 59.71 | 0.66 | 1.12% | 59.42 | 60.12 | 59.10 | 4,012,391 |
Mar 11 2024 | 59.05 | 0.12 | 0.20% | 58.66 | 59.31 | 58.62 | 2,759,877 |
Mar 08 2024 | 58.93 | 0.54 | 0.92% | 58.49 | 59.19 | 58.42 | 2,857,525 |
Mar 07 2024 | 58.39 | 1.12 | 1.96% | 57.13 | 58.58 | 57.10 | 3,758,442 |
Mar 06 2024 | 57.27 | 0.03 | 0.05% | 57.25 | 57.83 | 57.22 | 2,614,268 |
Mar 05 2024 | 57.24 | -0.03 | -0.05% | 57.00 | 57.47 | 56.66 | 1,968,996 |
Mar 04 2024 | 57.27 | 1.12 | 1.99% | 56.18 | 57.42 | 56.17 | 3,111,764 |
Mar 01 2024 | 56.15 | 0.77 | 1.39% | 55.53 | 56.44 | 55.38 | 2,517,235 |
Feb 29 2024 | 55.38 | -0.07 | -0.13% | 55.59 | 55.80 | 55.24 | 3,837,416 |
Feb 28 2024 | 55.45 | -0.15 | -0.27% | 55.47 | 56.02 | 55.13 | 2,386,211 |
Feb 27 2024 | 55.60 | 0.26 | 0.47% | 55.10 | 55.61 | 55.09 | 2,130,501 |
Feb 26 2024 | 55.34 | -1.05 | -1.86% | 56.35 | 56.45 | 55.27 | 2,763,767 |
Feb 23 2024 | 56.39 | 0.17 | 0.30% | 56.56 | 56.76 | 56.09 | 2,247,149 |
Feb 22 2024 | 56.22 | 0.32 | 0.57% | 56.43 | 56.83 | 55.92 | 2,618,808 |
Feb 21 2024 | 55.90 | 0.40 | 0.72% | 55.50 | 56.12 | 55.49 | 2,638,341 |
Feb 20 2024 | 55.50 | 0.73 | 1.33% | 54.59 | 55.57 | 54.57 | 3,168,091 |
Feb 19 2024 | 54.77 | 0.39 | 0.72% | 54.50 | 55.01 | 54.33 | 2,292,612 |
Feb 16 2024 | 54.38 | 0.37 | 0.69% | 54.53 | 54.86 | 54.22 | 2,901,560 |
Feb 15 2024 | 54.01 | 0.09 | 0.17% | 54.10 | 54.25 | 53.53 | 2,517,763 |
Feb 14 2024 | 53.92 | 0.09 | 0.17% | 53.50 | 54.34 | 53.42 | 2,374,115 |
Feb 13 2024 | 53.83 | -0.34 | -0.63% | 54.19 | 54.69 | 53.69 | 2,452,307 |
Feb 12 2024 | 54.17 | 0.73 | 1.37% | 54.00 | 54.33 | 53.79 | 3,202,069 |
Feb 09 2024 | 53.44 | -1.10 | -2.02% | 54.17 | 54.52 | 53.08 | 4,901,434 |
Feb 08 2024 | 54.54 | -0.26 | -0.47% | 55.10 | 55.18 | 54.23 | 2,920,886 |
Feb 07 2024 | 54.80 | -0.28 | -0.51% | 55.08 | 55.75 | 54.69 | 3,496,049 |
Feb 06 2024 | 55.08 | -1.02 | -1.82% | 56.12 | 56.24 | 55.07 | 3,989,882 |
Feb 05 2024 | 56.10 | 0.04 | 0.07% | 56.95 | 57.23 | 55.85 | 3,623,657 |
Feb 02 2024 | 56.06 | -0.73 | -1.29% | 57.35 | 57.95 | 55.86 | 5,384,986 |
Feb 01 2024 | 56.79 | -5.76 | -9.21% | 57.00 | 58.99 | 56.40 | 9,865,002 |
Jan 31 2024 | 62.55 | 0.35 | 0.56% | 62.45 | 63.17 | 62.16 | 2,628,768 |
Jan 30 2024 | 62.20 | 0.16 | 0.26% | 62.15 | 62.45 | 61.83 | 1,746,594 |
Jan 29 2024 | 62.04 | -0.51 | -0.82% | 62.65 | 62.87 | 61.85 | 1,483,122 |
Jan 26 2024 | 62.55 | 0.86 | 1.39% | 62.00 | 62.71 | 61.59 | 2,078,747 |
Jan 25 2024 | 61.69 | -0.30 | -0.48% | 61.66 | 61.92 | 61.31 | 1,315,686 |
Jan 24 2024 | 61.99 | 0.82 | 1.34% | 61.69 | 62.17 | 61.69 | 2,228,528 |
Jan 23 2024 | 61.17 | -0.36 | -0.59% | 61.71 | 61.87 | 60.88 | 1,379,736 |
Jan 22 2024 | 61.53 | 0.92 | 1.52% | 61.56 | 62.15 | 61.44 | 1,657,658 |
Jan 19 2024 | 60.61 | -0.05 | -0.08% | 60.96 | 61.20 | 60.54 | 1,550,707 |
Jan 18 2024 | 60.66 | 0.42 | 0.70% | 60.24 | 61.08 | 60.11 | 1,662,660 |
Jan 17 2024 | 60.24 | -0.51 | -0.84% | 60.00 | 60.29 | 59.40 | 1,829,354 |
Jan 16 2024 | 60.75 | -0.37 | -0.61% | 60.45 | 60.95 | 60.24 | 1,726,074 |
Jan 15 2024 | 61.12 | 0.29 | 0.48% | 60.97 | 61.38 | 60.60 | 1,328,875 |
Jan 12 2024 | 60.83 | 0.03 | 0.05% | 60.97 | 61.63 | 60.48 | 1,827,811 |
Jan 11 2024 | 60.80 | -1.63 | -2.61% | 62.80 | 62.91 | 60.40 | 2,383,953 |
Jan 10 2024 | 62.43 | -0.20 | -0.32% | 62.24 | 62.83 | 62.11 | 1,444,745 |
Jan 09 2024 | 62.63 | -0.51 | -0.81% | 63.11 | 63.11 | 62.26 | 1,334,945 |
Jan 08 2024 | 63.14 | 0.14 | 0.22% | 63.00 | 63.25 | 62.46 | 1,129,620 |
Jan 05 2024 | 63.00 | 0.09 | 0.14% | 62.34 | 63.31 | 62.00 | 1,720,661 |
Jan 04 2024 | 62.91 | 1.24 | 2.01% | 61.85 | 62.91 | 61.60 | 2,020,844 |
Jan 03 2024 | 61.67 | -1.69 | -2.67% | 63.65 | 63.75 | 61.42 | 2,161,179 |
Jan 02 2024 | 63.36 | 0.77 | 1.23% | 62.93 | 63.82 | 62.80 | 1,453,297 |