ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BNP BNP Paribas

65.86
1.19 (1.84%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock