Register to chat with like-minded investors on our interactive forums.
BNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 67.01 | -1.35 | -1.97% | 68.96 | 69.08 | 66.72 | 3,211,049 |
| Apr 25 2024 | 68.36 | 0.63 | 0.93% | 68.68 | 69.55 | 67.58 | 3,638,561 |
| Apr 24 2024 | 67.73 | -0.32 | -0.47% | 67.77 | 68.48 | 67.37 | 3,367,663 |
| Apr 23 2024 | 68.05 | 1.43 | 2.15% | 66.80 | 68.26 | 66.80 | 3,112,172 |
| Apr 22 2024 | 66.62 | 1.19 | 1.82% | 66.10 | 66.78 | 65.75 | 2,691,459 |
| Apr 19 2024 | 65.43 | -0.03 | -0.05% | 64.78 | 65.73 | 64.41 | 2,722,009 |
| Apr 18 2024 | 65.46 | 1.31 | 2.04% | 64.98 | 65.55 | 64.65 | 2,716,710 |
| Apr 17 2024 | 64.15 | 0.32 | 0.50% | 63.92 | 64.98 | 63.84 | 2,277,500 |
| Apr 16 2024 | 63.83 | -1.94 | -2.95% | 64.46 | 64.72 | 63.63 | 3,485,230 |
| Apr 15 2024 | 65.77 | 0.41 | 0.63% | 65.36 | 66.59 | 65.33 | 2,592,068 |
| Apr 12 2024 | 65.36 | -0.15 | -0.23% | 65.99 | 66.44 | 65.10 | 2,351,756 |
| Apr 11 2024 | 65.51 | -1.22 | -1.83% | 66.52 | 67.15 | 64.80 | 3,214,765 |
| Apr 10 2024 | 66.73 | 0.09 | 0.14% | 67.07 | 67.54 | 66.12 | 2,452,350 |
| Apr 09 2024 | 66.64 | -0.35 | -0.52% | 66.91 | 67.39 | 66.52 | 2,233,616 |
| Apr 08 2024 | 66.99 | 0.44 | 0.66% | 66.52 | 67.31 | 66.47 | 1,847,356 |
| Apr 05 2024 | 66.55 | -0.61 | -0.91% | 66.23 | 66.68 | 65.91 | 2,913,205 |
| Apr 04 2024 | 67.16 | 0.63 | 0.95% | 66.80 | 67.60 | 66.80 | 2,583,051 |
| Apr 03 2024 | 66.53 | 1.11 | 1.70% | 65.40 | 66.89 | 65.29 | 3,081,188 |
| Apr 02 2024 | 65.42 | -0.44 | -0.67% | 65.80 | 66.60 | 65.18 | 2,995,647 |
| 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 |
