Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 65.08 | 0.08 | 0.12% | 65.18 | 65.20 | 64.42 | 117,116 |
| Sep 25 2024 | 65.00 | -0.42 | -0.64% | 65.24 | 65.24 | 64.58 | 175,818 |
| Sep 24 2024 | 65.42 | 0.48 | 0.74% | 65.10 | 65.42 | 64.76 | 109,007 |
| Sep 23 2024 | 64.94 | 0.48 | 0.74% | 64.64 | 65.20 | 64.54 | 72,495 |
| Sep 20 2024 | 64.46 | -0.18 | -0.28% | 64.70 | 65.00 | 64.44 | 100,254 |
| Sep 19 2024 | 64.64 | 0.12 | 0.19% | 64.98 | 65.00 | 64.36 | 86,750 |
| Sep 18 2024 | 64.52 | -0.18 | -0.28% | 64.60 | 65.04 | 64.38 | 69,933 |
| Sep 17 2024 | 64.70 | -0.60 | -0.92% | 65.58 | 65.58 | 64.40 | 127,927 |
| Sep 16 2024 | 65.30 | 0.22 | 0.34% | 64.94 | 65.72 | 64.92 | 76,665 |
| Sep 13 2024 | 65.08 | -0.30 | -0.46% | 64.34 | 65.22 | 64.32 | 148,875 |
| Sep 12 2024 | 65.38 | -0.40 | -0.61% | 66.04 | 66.04 | 65.24 | 143,226 |
| Sep 11 2024 | 65.78 | -0.30 | -0.45% | 65.88 | 66.18 | 65.36 | 121,196 |
| Sep 10 2024 | 66.08 | 0.34 | 0.52% | 65.54 | 66.32 | 65.52 | 190,320 |
| Sep 09 2024 | 65.74 | 0.52 | 0.80% | 65.04 | 65.78 | 64.98 | 76,771 |
| Sep 06 2024 | 65.22 | 0.80 | 1.24% | 64.42 | 65.60 | 64.38 | 180,362 |
| Sep 05 2024 | 64.42 | -0.04 | -0.06% | 64.70 | 65.10 | 64.26 | 123,251 |
| Sep 04 2024 | 64.46 | 0.68 | 1.07% | 63.84 | 64.70 | 63.84 | 148,163 |
| Sep 03 2024 | 63.78 | 0.58 | 0.92% | 63.48 | 63.94 | 63.21 | 145,360 |
| Sep 02 2024 | 63.20 | 0.40 | 0.64% | 62.64 | 63.20 | 62.64 | 80,142 |
| Aug 30 2024 | 62.80 | 0.36 | 0.58% | 62.34 | 63.16 | 62.34 | 95,279 |
| Aug 29 2024 | 62.44 | 0.20 | 0.32% | 62.38 | 62.86 | 62.34 | 106,699 |
| Aug 28 2024 | 62.24 | 0.76 | 1.24% | 61.66 | 62.28 | 61.66 | 77,547 |
| Aug 27 2024 | 61.48 | 0.24 | 0.39% | 61.26 | 61.62 | 61.22 | 58,356 |
| Aug 26 2024 | 61.24 | 0.42 | 0.69% | 60.80 | 61.24 | 60.78 | 38,193 |
| Aug 23 2024 | 60.82 | -0.04 | -0.07% | 60.76 | 61.28 | 60.70 | 60,768 |
| Aug 22 2024 | 60.86 | 0.54 | 0.90% | 60.34 | 60.94 | 60.34 | 60,181 |
| Aug 21 2024 | 60.32 | -0.26 | -0.43% | 60.52 | 60.56 | 59.40 | 89,654 |
| Aug 20 2024 | 60.58 | -0.14 | -0.23% | 60.78 | 60.80 | 60.24 | 69,329 |
| Aug 19 2024 | 60.72 | 0.22 | 0.36% | 60.52 | 60.7209 | 60.36 | 61,047 |
| Aug 16 2024 | 60.50 | 0.10 | 0.17% | 60.32 | 60.66 | 60.20 | 47,106 |
| Aug 15 2024 | 60.40 | -0.22 | -0.36% | 60.84 | 60.84 | 60.18 | 95,275 |
| Aug 14 2024 | 60.62 | 0.62 | 1.03% | 60.16 | 60.62 | 59.86 | 76,010 |
| Aug 13 2024 | 60.00 | -0.14 | -0.23% | 60.10 | 60.14 | 59.56 | 96,294 |
| Aug 12 2024 | 60.14 | 0.04 | 0.07% | 60.18 | 60.26 | 59.98 | 67,007 |
| Aug 09 2024 | 60.10 | -0.42 | -0.69% | 60.38 | 60.38 | 59.88 | 119,910 |
| Aug 08 2024 | 60.52 | -0.22 | -0.36% | 60.98 | 60.98 | 60.02 | 116,915 |
| Aug 07 2024 | 60.74 | 0.56 | 0.93% | 60.00 | 60.85 | 59.78 | 113,578 |
| Aug 06 2024 | 60.18 | -0.32 | -0.53% | 60.24 | 60.62 | 59.70 | 154,901 |
| Aug 05 2024 | 60.50 | -1.04 | -1.69% | 61.92 | 62.20 | 60.36 | 339,701 |
| Aug 02 2024 | 61.54 | 1.72 | 2.88% | 60.38 | 61.79 | 60.08 | 264,537 |
| Aug 01 2024 | 59.82 | -0.34 | -0.57% | 59.62 | 60.62 | 59.52 | 160,683 |
| Jul 31 2024 | 60.16 | 1.32 | 2.24% | 60.04 | 61.66 | 59.96 | 288,053 |
| Jul 30 2024 | 58.84 | 0.36 | 0.62% | 58.78 | 58.88 | 58.32 | 118,940 |
| Jul 29 2024 | 58.48 | -0.56 | -0.95% | 59.06 | 59.06 | 58.20 | 145,775 |
| Jul 26 2024 | 59.04 | 0.64 | 1.10% | 58.00 | 59.15 | 57.88 | 165,898 |
| Jul 25 2024 | 58.40 | 0.20 | 0.34% | 57.98 | 58.56 | 57.88 | 175,676 |
| Jul 24 2024 | 58.20 | -0.36 | -0.61% | 57.86 | 58.40 | 57.84 | 100,903 |
| Jul 23 2024 | 58.56 | -0.14 | -0.24% | 58.72 | 58.88 | 58.42 | 98,668 |
| Jul 22 2024 | 58.70 | 0.20 | 0.34% | 58.74 | 59.12 | 58.50 | 175,472 |
| Jul 19 2024 | 58.50 | -0.44 | -0.75% | 58.78 | 58.90 | 58.32 | 140,234 |
| Jul 18 2024 | 58.94 | 0.18 | 0.31% | 59.06 | 59.36 | 58.94 | 264,680 |
| Jul 17 2024 | 58.76 | 0.36 | 0.62% | 58.38 | 58.90 | 58.2176 | 114,225 |
| Jul 16 2024 | 58.40 | 0.04 | 0.07% | 57.96 | 58.41 | 57.80 | 48,651 |
| Jul 15 2024 | 58.36 | -0.70 | -1.19% | 58.92 | 59.28 | 58.36 | 127,747 |
| Jul 12 2024 | 59.06 | 0.46 | 0.78% | 58.92 | 59.10 | 58.68 | 169,113 |
| Jul 11 2024 | 58.60 | 0.46 | 0.79% | 58.28 | 58.74 | 58.14 | 97,758 |
| Jul 10 2024 | 58.14 | 0.32 | 0.55% | 58.08 | 58.30 | 57.76 | 75,334 |
| Jul 09 2024 | 57.82 | -0.26 | -0.45% | 57.90 | 58.14 | 57.64 | 104,594 |
| Jul 08 2024 | 58.08 | -0.48 | -0.82% | 58.64 | 58.86 | 58.02 | 99,782 |
| Jul 05 2024 | 58.56 | -0.30 | -0.51% | 58.90 | 59.12 | 58.26 | 108,015 |
| Jul 04 2024 | 58.86 | 0.72 | 1.24% | 58.32 | 58.94 | 58.32 | 109,289 |
| Jul 03 2024 | 58.14 | 0.34 | 0.59% | 57.96 | 58.32 | 57.76 | 79,100 |
| Jul 02 2024 | 57.80 | 0.10 | 0.17% | 57.44 | 57.88 | 57.24 | 119,344 |
| Jul 01 2024 | 57.70 | 0.62 | 1.09% | 57.84 | 58.12 | 57.52 | 111,607 |
| Jun 28 2024 | 57.08 | -0.16 | -0.28% | 57.46 | 57.52 | 56.74 | 222,269 |
