Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1BNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 67.53 | -0.48 | -0.71% | 68.19 | 68.24 | 67.53 | 2,635 |
| May 21 2024 | 68.01 | -5.03 | -6.89% | 68.38 | 68.60 | 67.14 | 11,711 |
| May 20 2024 | 73.04 | 0.87 | 1.21% | 72.50 | 73.05 | 72.39 | 13,135 |
| May 17 2024 | 72.17 | 0.47 | 0.66% | 71.89 | 72.27 | 71.73 | 9,427 |
| May 16 2024 | 71.70 | -0.21 | -0.29% | 71.90 | 71.90 | 71.30 | 5,538 |
| May 15 2024 | 71.91 | 0.24 | 0.33% | 71.77 | 72.06 | 71.62 | 9,432 |
| May 14 2024 | 71.67 | -0.03 | -0.04% | 71.53 | 71.75 | 71.09 | 5,387 |
| May 13 2024 | 71.70 | 0.36 | 0.50% | 71.53 | 72.00 | 71.19 | 7,049 |
| May 10 2024 | 71.34 | 0.87 | 1.23% | 70.92 | 71.67 | 70.92 | 8,740 |
| May 09 2024 | 70.47 | 0.67 | 0.96% | 70.00 | 70.65 | 70.00 | 4,523 |
| May 08 2024 | 69.80 | 0.18 | 0.26% | 69.83 | 70.07 | 69.14 | 4,391 |
| May 07 2024 | 69.62 | 1.45 | 2.13% | 68.76 | 69.72 | 68.76 | 4,386 |
| May 06 2024 | 68.17 | 0.54 | 0.80% | 67.62 | 68.31 | 67.44 | 2,667 |
| May 03 2024 | 67.63 | 0.10 | 0.15% | 67.89 | 68.10 | 67.63 | 1,517 |
| May 02 2024 | 67.53 | -0.17 | -0.25% | 67.90 | 67.90 | 67.10 | 2,842 |
| Apr 30 2024 | 67.70 | 0.14 | 0.21% | 68.10 | 68.43 | 67.70 | 5,251 |
| Apr 29 2024 | 67.56 | 0.81 | 1.21% | 67.71 | 68.23 | 67.56 | 3,762 |
| Apr 26 2024 | 66.75 | -1.88 | -2.74% | 68.90 | 69.05 | 66.75 | 8,726 |
| Apr 25 2024 | 68.63 | 1.08 | 1.60% | 68.55 | 69.45 | 67.67 | 4,669 |
| Apr 24 2024 | 67.55 | -0.64 | -0.94% | 67.93 | 68.49 | 67.50 | 4,272 |
| Apr 23 2024 | 68.19 | 1.65 | 2.48% | 66.94 | 68.19 | 66.94 | 8,933 |
| Apr 22 2024 | 66.54 | 0.98 | 1.49% | 65.87 | 66.66 | 65.87 | 949 |
| Apr 19 2024 | 65.56 | 0.06 | 0.09% | 64.86 | 65.56 | 64.44 | 764 |
| Apr 18 2024 | 65.50 | 1.14 | 1.77% | 64.68 | 65.50 | 64.68 | 532 |
| Apr 17 2024 | 64.36 | 0.66 | 1.04% | 63.99 | 64.77 | 63.96 | 933 |
| Apr 16 2024 | 63.70 | -1.94 | -2.96% | 64.45 | 64.50 | 63.66 | 2,487 |
| Apr 15 2024 | 65.64 | 0.34 | 0.52% | 65.37 | 66.50 | 65.37 | 3,181 |
| Apr 12 2024 | 65.30 | -0.01 | -0.02% | 65.92 | 66.36 | 65.21 | 2,113 |
| Apr 11 2024 | 65.31 | -1.49 | -2.23% | 66.41 | 67.00 | 64.84 | 3,157 |
| Apr 10 2024 | 66.80 | 0.19 | 0.29% | 67.02 | 67.53 | 66.27 | 5,556 |
| Apr 09 2024 | 66.61 | -0.59 | -0.88% | 66.97 | 67.31 | 66.55 | 1,541 |
| Apr 08 2024 | 67.20 | 0.69 | 1.04% | 66.54 | 67.27 | 66.54 | 1,866 |
| Apr 05 2024 | 66.51 | -0.66 | -0.98% | 66.51 | 66.60 | 65.89 | 4,833 |
| Apr 04 2024 | 67.17 | 0.57 | 0.86% | 66.93 | 67.55 | 66.93 | 6,603 |
| Apr 03 2024 | 66.60 | 1.23 | 1.88% | 65.43 | 66.83 | 65.39 | 8,802 |
| Apr 02 2024 | 65.37 | -0.45 | -0.68% | 65.97 | 66.60 | 65.20 | 8,890 |
| Mar 28 2024 | 65.82 | 1.31 | 2.03% | 65.01 | 65.90 | 65.01 | 7,866 |
| Mar 27 2024 | 64.51 | 0.36 | 0.56% | 64.11 | 65.25 | 64.11 | 7,093 |
| Mar 26 2024 | 64.15 | 1.54 | 2.46% | 63.33 | 64.36 | 63.33 | 10,558 |
| Mar 25 2024 | 62.61 | -0.23 | -0.37% | 62.97 | 63.06 | 62.58 | 1,570 |
| Mar 22 2024 | 62.84 | 0.25 | 0.40% | 62.10 | 63.60 | 62.10 | 4,524 |
| Mar 21 2024 | 62.59 | 0.76 | 1.23% | 62.55 | 62.97 | 62.20 | 5,498 |
| Mar 20 2024 | 61.83 | -0.29 | -0.47% | 62.50 | 62.50 | 61.55 | 2,361 |
| Mar 19 2024 | 62.12 | 0.62 | 1.01% | 61.62 | 62.31 | 61.62 | 9,702 |
| Mar 18 2024 | 61.50 | 0.03 | 0.05% | 61.26 | 61.71 | 61.26 | 3,907 |
| Mar 15 2024 | 61.47 | 1.01 | 1.67% | 60.46 | 61.53 | 60.36 | 12,914 |
| Mar 14 2024 | 60.46 | -0.62 | -1.02% | 60.80 | 61.23 | 60.12 | 2,444 |
| Mar 13 2024 | 61.08 | 1.28 | 2.14% | 60.81 | 61.70 | 60.81 | 18,204 |
| Mar 12 2024 | 59.80 | 0.66 | 1.12% | 59.51 | 60.03 | 59.16 | 5,856 |
| Mar 11 2024 | 59.14 | 0.14 | 0.24% | 59.29 | 59.29 | 58.80 | 4,503 |
| Mar 08 2024 | 59.00 | 0.50 | 0.85% | 58.76 | 59.18 | 58.44 | 2,904 |
| Mar 07 2024 | 58.50 | 1.10 | 1.92% | 57.17 | 58.50 | 57.17 | 10,517 |
| Mar 06 2024 | 57.40 | 0.22 | 0.38% | 57.18 | 57.75 | 57.18 | 23,006 |
| Mar 05 2024 | 57.18 | -0.15 | -0.26% | 57.14 | 57.40 | 56.87 | 9,650 |
| Mar 04 2024 | 57.33 | 1.38 | 2.47% | 56.25 | 57.39 | 56.25 | 8,124 |
| Mar 01 2024 | 55.95 | 0.55 | 0.99% | 55.78 | 56.40 | 55.77 | 3,074 |
| Feb 29 2024 | 55.40 | 0.11 | 0.20% | 55.68 | 55.70 | 55.29 | 5,875 |
| Feb 28 2024 | 55.29 | -0.24 | -0.43% | 55.82 | 55.82 | 55.20 | 756 |
| Feb 27 2024 | 55.53 | -0.03 | -0.05% | 55.29 | 55.55 | 55.23 | 6,885 |
| Feb 26 2024 | 55.56 | -0.96 | -1.70% | 56.48 | 56.48 | 55.29 | 2,164 |
| Feb 23 2024 | 56.52 | 0.24 | 0.43% | 56.41 | 56.66 | 56.13 | 3,859 |
