Register to chat with like-minded investors on our interactive forums.
BNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 62.31 | -0.51 | -0.81% | 62.22 | 62.66 | 61.58 | 1,645,527 |
| Sep 24 2024 | 62.82 | 0.41 | 0.66% | 62.89 | 63.52 | 62.69 | 1,969,233 |
| Sep 23 2024 | 62.41 | -2.37 | -3.66% | 64.80 | 64.85 | 61.51 | 3,820,413 |
| Sep 20 2024 | 64.78 | -0.39 | -0.60% | 65.30 | 65.60 | 64.52 | 4,555,256 |
| Sep 19 2024 | 65.17 | 1.02 | 1.59% | 65.00 | 65.20 | 64.68 | 2,272,187 |
| Sep 18 2024 | 64.15 | -0.30 | -0.47% | 64.10 | 64.54 | 63.99 | 1,495,272 |
| Sep 17 2024 | 64.45 | 1.16 | 1.83% | 63.69 | 64.54 | 63.69 | 2,197,849 |
| Sep 16 2024 | 63.29 | -0.08 | -0.13% | 63.00 | 63.42 | 62.73 | 1,078,696 |
| Sep 13 2024 | 63.37 | -0.10 | -0.16% | 63.38 | 63.98 | 63.34 | 1,562,486 |
| Sep 12 2024 | 63.47 | 0.86 | 1.37% | 63.29 | 63.90 | 62.80 | 2,425,097 |
| Sep 11 2024 | 62.61 | 0.43 | 0.69% | 62.62 | 63.06 | 61.76 | 1,731,219 |
| Sep 10 2024 | 62.18 | -0.39 | -0.62% | 62.51 | 63.22 | 61.95 | 1,531,845 |
| Sep 09 2024 | 62.57 | 0.39 | 0.63% | 62.20 | 63.01 | 62.08 | 1,689,491 |
| Sep 06 2024 | 62.18 | -1.43 | -2.25% | 63.29 | 63.60 | 61.89 | 2,823,213 |
| Sep 05 2024 | 63.61 | 1.69 | 2.73% | 61.58 | 63.84 | 61.54 | 2,748,287 |
| Sep 04 2024 | 61.92 | 0.24 | 0.39% | 60.71 | 62.11 | 60.54 | 1,702,441 |
| Sep 03 2024 | 61.68 | -0.75 | -1.20% | 62.56 | 62.89 | 61.15 | 2,131,707 |
| Sep 02 2024 | 62.43 | -0.15 | -0.24% | 62.52 | 62.79 | 61.83 | 868,046 |
| Aug 30 2024 | 62.58 | 0.47 | 0.76% | 62.59 | 62.76 | 62.23 | 2,283,144 |
| Aug 29 2024 | 62.11 | 0.23 | 0.37% | 61.80 | 62.58 | 61.80 | 1,482,081 |
| Aug 28 2024 | 61.88 | -0.11 | -0.18% | 62.17 | 62.28 | 61.53 | 1,194,154 |
| Aug 27 2024 | 61.99 | 0.54 | 0.88% | 61.39 | 62.20 | 61.39 | 1,394,488 |
| Aug 26 2024 | 61.45 | 0.03 | 0.05% | 61.50 | 61.75 | 61.15 | 824,515 |
| Aug 23 2024 | 61.42 | 0.34 | 0.56% | 61.45 | 61.61 | 61.03 | 1,539,381 |
| Aug 22 2024 | 61.08 | -0.10 | -0.16% | 61.16 | 61.54 | 60.89 | 1,219,696 |
| Aug 21 2024 | 61.18 | 0.27 | 0.44% | 60.81 | 61.41 | 60.67 | 1,415,680 |
| Aug 20 2024 | 60.91 | -0.45 | -0.73% | 61.52 | 61.65 | 60.63 | 1,388,031 |
| Aug 19 2024 | 61.36 | 0.24 | 0.39% | 61.28 | 61.86 | 61.18 | 1,402,256 |
| Aug 16 2024 | 61.12 | 0.65 | 1.07% | 60.63 | 61.29 | 60.55 | 1,845,643 |
| Aug 15 2024 | 60.47 | 0.72 | 1.21% | 59.93 | 60.90 | 59.61 | 1,901,263 |
| Aug 14 2024 | 59.75 | 0.48 | 0.81% | 59.75 | 59.79 | 59.39 | 1,798,601 |
| Aug 13 2024 | 59.27 | 0.02 | 0.03% | 59.71 | 59.71 | 58.95 | 1,408,935 |
| Aug 12 2024 | 59.25 | 0.00 | 0.00% | 59.66 | 59.79 | 59.11 | 1,361,369 |
| Aug 09 2024 | 59.25 | -0.17 | -0.29% | 59.77 | 60.26 | 58.98 | 1,725,418 |
| Aug 08 2024 | 59.42 | -0.04 | -0.07% | 59.17 | 59.60 | 58.45 | 1,704,485 |
| Aug 07 2024 | 59.46 | 0.86 | 1.47% | 58.86 | 60.06 | 58.40 | 3,846,128 |
| Aug 06 2024 | 58.60 | 0.00 | 0.00% | 58.60 | 58.60 | 58.60 | 0.00 |
| Aug 05 2024 | 58.60 | -1.06 | -1.78% | 56.76 | 58.76 | 55.84 | 4,847,967 |
| Aug 02 2024 | 59.66 | -1.80 | -2.93% | 61.15 | 61.16 | 59.15 | 4,648,756 |
| Aug 01 2024 | 61.46 | -2.00 | -3.15% | 62.99 | 63.01 | 61.18 | 3,792,758 |
| Jul 31 2024 | 63.46 | -0.78 | -1.21% | 64.28 | 64.38 | 63.06 | 2,630,196 |
| Jul 30 2024 | 64.24 | 0.33 | 0.52% | 63.82 | 64.74 | 63.73 | 1,455,532 |
| Jul 29 2024 | 63.91 | -0.55 | -0.85% | 65.05 | 65.12 | 63.32 | 1,857,337 |
| Jul 26 2024 | 64.46 | -0.10 | -0.15% | 64.56 | 65.03 | 64.32 | 1,721,058 |
| Jul 25 2024 | 64.56 | 0.48 | 0.75% | 63.55 | 64.65 | 62.71 | 2,229,646 |
| Jul 24 2024 | 64.08 | -0.61 | -0.94% | 64.80 | 64.85 | 62.90 | 2,674,629 |
| Jul 23 2024 | 64.69 | 0.16 | 0.25% | 64.53 | 65.04 | 64.18 | 2,555,763 |
| Jul 22 2024 | 64.53 | 1.48 | 2.35% | 63.40 | 64.59 | 63.18 | 2,579,090 |
| Jul 19 2024 | 63.05 | -0.60 | -0.94% | 63.05 | 63.24 | 62.66 | 2,758,555 |
| Jul 18 2024 | 63.65 | 0.62 | 0.98% | 63.39 | 63.73 | 63.04 | 2,131,235 |
| Jul 17 2024 | 63.03 | 0.46 | 0.74% | 62.37 | 63.37 | 62.22 | 1,890,688 |
| Jul 16 2024 | 62.57 | -0.17 | -0.27% | 62.36 | 62.74 | 61.96 | 1,353,639 |
| Jul 15 2024 | 62.74 | 0.30 | 0.48% | 62.05 | 62.86 | 61.65 | 1,580,214 |
| Jul 12 2024 | 62.44 | 0.42 | 0.68% | 62.23 | 62.73 | 62.07 | 1,800,462 |
| Jul 11 2024 | 62.02 | 0.40 | 0.65% | 62.00 | 62.46 | 61.62 | 1,692,308 |
| Jul 10 2024 | 61.62 | 0.55 | 0.90% | 61.36 | 61.94 | 60.80 | 1,924,593 |
| Jul 09 2024 | 61.07 | -1.47 | -2.35% | 62.12 | 62.33 | 60.54 | 3,863,035 |
| Jul 08 2024 | 62.54 | -1.12 | -1.76% | 63.00 | 64.18 | 62.54 | 3,007,412 |
| Jul 05 2024 | 63.66 | -0.26 | -0.41% | 64.08 | 64.10 | 63.17 | 2,358,461 |
| Jul 04 2024 | 63.92 | 1.19 | 1.90% | 63.50 | 64.50 | 63.33 | 2,798,016 |
| Jul 03 2024 | 62.73 | 1.50 | 2.45% | 61.75 | 63.18 | 61.55 | 3,555,561 |
| Jul 02 2024 | 61.23 | -0.44 | -0.71% | 61.21 | 61.47 | 60.43 | 2,578,874 |
| Jul 01 2024 | 61.67 | 2.14 | 3.59% | 62.90 | 62.96 | 60.96 | 4,655,869 |
| Jun 28 2024 | 59.53 | -0.49 | -0.82% | 60.33 | 60.36 | 59.18 | 4,476,230 |
