BNP

BNP Paribas Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
BNP Paribas BNP Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.67 -2.6% 62.44 11:40:00
Open Price Low Price High Price Close Price Prev Close
63.26 61.86 63.56 62.44 64.11
more quote information »

BNP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week66.3567.1561.8665.582,811,932-3.91-5.89%
1 Month59.8767.1559.2264.222,502,1572.574.29%
3 Months57.4767.1553.5159.643,006,1704.978.65%
6 Months48.8267.1548.41557.182,760,39613.6227.9%
1 Year43.85567.1539.7153.713,169,53518.5942.38%
3 Years42.4467.1524.50542.934,382,19120.0047.13%
5 Years59.5069.1724.50548.794,195,2882.944.94%

BNP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 62.44 -1.67 -2.6% 63.26 63.56 61.86 4,637,406
Jan 20 2022 64.11 -1.29 -1.97% 65.00 65.74 63.09 3,365,869
Jan 19 2022 65.40 -0.61 -0.92% 65.69 66.22 65.03 3,220,620
Jan 18 2022 66.01 -0.04 -0.06% 65.69 66.71 65.37 2,583,320
Jan 17 2022 66.05 -0.25 -0.38% 67.00 67.15 65.96 2,175,118
Jan 14 2022 66.30 -0.66 -0.99% 66.35 66.74 65.59 3,351,548
Jan 13 2022 66.96 1.63 2.5% 65.25 66.96 65.12 3,697,141
Jan 12 2022 65.33 0.97 1.51% 64.85 65.66 64.69 3,191,797
Jan 11 2022 64.36 0.36 0.56% 64.26 64.60 63.62 2,376,607
Jan 10 2022 64.00 -0.50 -0.78% 64.70 64.90 63.83 3,137,609
Jan 07 2022 64.50 0.31 0.48% 64.00 64.52 63.59 3,446,590
Jan 06 2022 64.19 0.86 1.36% 62.98 64.33 62.80 3,645,405
Jan 05 2022 63.33 0.08 0.13% 63.51 64.27 63.33 3,910,434
Jan 04 2022 63.25 2.05 3.35% 61.68 63.74 61.65 3,614,427
Jan 03 2022 61.20 0.43 0.71% 61.11 61.49 61.00 2,177,649
Dec 31 2021 60.77 0.10 0.16% 60.20 60.79 60.02 407,780
Dec 30 2021 60.67 -0.04 -0.07% 60.70 60.94 60.52 1,538,504
Dec 29 2021 60.71 -0.11 -0.18% 60.68 60.90 60.44 1,411,777
Dec 28 2021 60.82 0.44 0.73% 60.42 60.98 60.39 1,517,534
Dec 27 2021 60.38 0.63 1.05% 59.53 60.56 59.22 1,149,917
Dec 24 2021 59.75 -0.25 -0.42% 59.87 60.21 59.75 450,529
Dec 23 2021 60.00 0.65 1.1% 59.80 60.32 59.41 2,387,026
Dec 22 2021 59.35 0.49 0.83% 58.80 59.45 58.44 2,012,595
See More Historical Prices »


Your Recent History
EU
BNP
BNP Pariba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.