Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 64.56 | 0.48 | 0.75% | 63.54 | 64.645 | 62.705 | 371,452 |
| Jul 24 2024 | 64.08 | -0.61 | -0.94% | 64.80 | 64.83 | 62.90 | 459,966 |
| Jul 23 2024 | 64.69 | 0.16 | 0.25% | 64.575 | 65.03 | 64.18 | 326,000 |
| Jul 22 2024 | 64.53 | 1.48 | 2.35% | 63.37 | 64.58 | 63.21 | 246,560 |
| Jul 19 2024 | 63.05 | -0.60 | -0.94% | 63.03 | 63.23 | 62.67 | 177,278 |
| Jul 18 2024 | 63.65 | 0.62 | 0.98% | 63.38 | 63.73 | 63.07 | 160,953 |
| Jul 17 2024 | 63.03 | 0.46 | 0.74% | 62.33 | 63.36 | 62.23 | 239,287 |
| Jul 16 2024 | 62.57 | -0.17 | -0.27% | 62.33 | 62.74 | 61.97 | 209,366 |
| Jul 15 2024 | 62.74 | 0.30 | 0.48% | 62.07 | 62.86 | 61.68 | 315,293 |
| Jul 12 2024 | 62.44 | 0.42 | 0.68% | 62.24 | 62.69 | 62.09 | 157,450 |
| Jul 11 2024 | 62.02 | 0.40 | 0.65% | 62.00 | 62.44 | 61.62 | 239,090 |
| Jul 10 2024 | 61.62 | 0.55 | 0.90% | 61.29 | 61.92 | 60.82 | 195,305 |
| Jul 09 2024 | 61.07 | -1.47 | -2.35% | 62.13 | 62.31 | 60.54 | 319,388 |
| Jul 08 2024 | 62.54 | -1.12 | -1.76% | 62.99 | 64.17 | 62.54 | 258,241 |
| Jul 05 2024 | 63.66 | -0.26 | -0.41% | 64.06 | 64.10 | 63.21 | 286,714 |
| Jul 04 2024 | 63.92 | 1.19 | 1.90% | 63.40 | 64.49 | 63.36 | 371,419 |
| Jul 03 2024 | 62.73 | 1.50 | 2.45% | 61.66 | 63.18 | 61.56 | 331,825 |
| Jul 02 2024 | 61.23 | -0.44 | -0.71% | 61.16 | 61.44 | 60.435 | 340,488 |
| Jul 01 2024 | 61.67 | 2.14 | 3.59% | 62.85 | 62.95 | 60.975 | 487,612 |
| Jun 28 2024 | 59.53 | -0.49 | -0.82% | 60.35 | 60.35 | 59.19 | 492,782 |
| Jun 27 2024 | 60.02 | -0.23 | -0.38% | 60.60 | 60.65 | 59.59 | 382,627 |
| Jun 26 2024 | 60.25 | -0.31 | -0.51% | 60.77 | 61.29 | 59.97 | 557,207 |
| Jun 25 2024 | 60.56 | -0.71 | -1.16% | 61.42 | 61.50 | 60.23 | 462,850 |
| Jun 24 2024 | 61.27 | 1.94 | 3.27% | 59.49 | 61.42 | 59.49 | 595,176 |
| Jun 21 2024 | 59.33 | -0.78 | -1.30% | 60.00 | 60.49 | 58.73 | 484,147 |
| Jun 20 2024 | 60.11 | 1.40 | 2.38% | 58.96 | 60.325 | 58.95 | 449,200 |
| Jun 19 2024 | 58.71 | -0.75 | -1.26% | 59.86 | 59.86 | 58.58 | 356,220 |
| Jun 18 2024 | 59.46 | 0.32 | 0.54% | 59.83 | 60.07 | 58.72 | 344,596 |
| Jun 17 2024 | 59.14 | 0.73 | 1.25% | 58.84 | 59.57 | 58.11 | 554,244 |
| Jun 14 2024 | 58.41 | -1.59 | -2.65% | 59.76 | 59.83 | 57.37 | 1,057,572 |
| Jun 13 2024 | 60.00 | -1.82 | -2.94% | 61.62 | 61.75 | 58.99 | 482,637 |
| Jun 12 2024 | 61.82 | 1.07 | 1.76% | 60.83 | 62.085 | 60.83 | 662,148 |
| Jun 11 2024 | 60.75 | -2.46 | -3.89% | 63.72 | 63.72 | 60.38 | 583,374 |
| Jun 10 2024 | 63.21 | -3.16 | -4.76% | 61.07 | 63.68 | 60.97 | 703,174 |
| Jun 07 2024 | 66.37 | -0.48 | -0.72% | 66.90 | 67.09 | 66.08 | 216,787 |
| Jun 06 2024 | 66.85 | 0.62 | 0.94% | 66.50 | 67.15 | 65.70 | 197,206 |
| Jun 05 2024 | 66.23 | -0.60 | -0.90% | 67.02 | 67.05 | 66.06 | 160,598 |
| Jun 04 2024 | 66.83 | -1.23 | -1.81% | 67.77 | 67.79 | 66.34 | 176,625 |
| Jun 03 2024 | 68.06 | 0.36 | 0.53% | 68.61 | 68.64 | 67.93 | 112,149 |
| May 31 2024 | 67.70 | -0.09 | -0.13% | 68.10 | 68.20 | 67.375 | 75,555 |
| May 30 2024 | 67.79 | 0.86 | 1.28% | 66.45 | 67.79 | 66.39 | 159,048 |
| May 29 2024 | 66.93 | -0.86 | -1.27% | 68.00 | 68.06 | 66.58 | 211,036 |
| May 28 2024 | 67.79 | 0.73 | 1.09% | 67.15 | 67.79 | 67.13 | 123,805 |
| May 27 2024 | 67.06 | -0.15 | -0.22% | 67.18 | 67.27 | 66.83 | 94,630 |
| May 24 2024 | 67.21 | 0.12 | 0.18% | 66.51 | 67.30 | 66.23 | 169,645 |
| May 23 2024 | 67.09 | -0.43 | -0.64% | 67.60 | 67.80 | 66.86 | 192,155 |
| May 22 2024 | 67.52 | -0.82 | -1.20% | 68.11 | 68.25 | 67.45 | 212,225 |
| May 21 2024 | 68.34 | -4.56 | -6.26% | 68.30 | 68.41 | 67.08 | 339,579 |
| May 20 2024 | 72.90 | 0.59 | 0.82% | 72.38 | 73.08 | 72.35 | 125,130 |
| May 17 2024 | 72.31 | 0.70 | 0.98% | 71.85 | 72.31 | 71.70 | 194,418 |
| May 16 2024 | 71.61 | -0.14 | -0.20% | 71.65 | 71.875 | 71.23 | 229,214 |
| May 15 2024 | 71.75 | 0.23 | 0.32% | 71.66 | 72.04 | 71.49 | 165,176 |
| May 14 2024 | 71.52 | -0.11 | -0.15% | 71.47 | 71.90 | 71.01 | 151,084 |
| May 13 2024 | 71.63 | 0.43 | 0.60% | 71.48 | 72.16 | 71.18 | 161,425 |
| May 10 2024 | 71.20 | 0.59 | 0.84% | 70.89 | 71.71 | 70.83 | 186,475 |
| May 09 2024 | 70.61 | 0.67 | 0.96% | 70.08 | 70.76 | 69.94 | 178,767 |
| May 08 2024 | 69.94 | 0.34 | 0.49% | 69.82 | 70.10 | 69.12 | 202,809 |
| May 07 2024 | 69.60 | 1.37 | 2.01% | 68.80 | 69.735 | 68.73 | 245,215 |
| May 06 2024 | 68.23 | 0.59 | 0.87% | 67.67 | 68.36 | 67.40 | 137,185 |
| May 03 2024 | 67.64 | 0.19 | 0.28% | 67.92 | 68.305 | 67.36 | 200,086 |
| May 02 2024 | 67.45 | -0.16 | -0.24% | 67.63 | 67.97 | 67.05 | 248,867 |
| May 01 2024 | 67.61 | 0.00 | 0.00% | 67.61 | 67.61 | 67.61 | 0.00 |
| Apr 30 2024 | 67.61 | -0.11 | -0.16% | 68.09 | 68.47 | 67.36 | 184,597 |
| Apr 29 2024 | 67.72 | 0.71 | 1.06% | 67.63 | 68.25 | 67.43 | 221,727 |
