ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BNP BNP Paribas

65.86
1.19 (1.84%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
BNP Paribas BNP Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.19 1.84% 65.86 12:40:00
Open Price Low Price High Price Close Price Prev Close
64.92 64.90 65.93 65.86 64.67
more quote information »

BNP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week62.3965.9362.0963.443,033,3583.475.56%
1 Month55.5965.9355.2460.323,381,15910.2718.47%
3 Months61.8565.9353.0858.592,832,9584.016.48%
6 Months60.0165.9352.8258.482,638,6995.859.75%
1 Year52.7865.9350.7858.082,879,10113.0824.78%
3 Years51.1968.0740.66554.903,216,61714.6728.66%
5 Years42.1368.0724.50547.433,873,07123.7356.33%

BNP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock