BNP Paribas Historical Data - BNP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
BNP Paribas (BNP)
BNP Paribas (BNP) Historical

BNP Paribas (BNP)

62.54

-1.12

(-1.76%)

Closed July 08 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.36	-0.572337042925	62.9	64.5	60.43	3189356	62.52428297	DE
4	1.54	2.52459016393	61	64.5	57.36	4345990	60.65209344	DE
12	-2.82	-4.31456548348	65.36	73.08	57.36	2952557	64.31614993	DE
26	-0.46	-0.730158730159	63	73.08	53.08	2894313	61.82397811	DE
52	7.67	13.9784946237	54.87	73.08	52.82	2737536	60.40391561	DE
156	11.88	23.4504540071	50.66	73.08	40.665	3184649	55.82479551	DE
260	19.055	43.8197079453	43.485	73.08	24.505	3780858	48.44845931	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720197000	63.66	-0.26	-0.41	64.08	64.099999	63.17	2358461
1720110600	63.92	1.19	1.90	63.5	64.5	63.33	2798016
1720024200	62.73	1.5	2.45	61.75	63.18	61.55	3555561
1719937800	61.23	-0.44	-0.71	61.21	61.47	60.43	2578874
1719851400	61.67	2.14	3.59	62.9	62.96	60.96	4655869
1719592200	59.53	-0.49	-0.82	60.33	60.36	59.18	4476230
1719505800	60.02	-0.23	-0.38	60.45	60.68	59.58	3437993
1719419400	60.25	-0.31	-0.51	60.76	61.28	59.96	3252961
1719333000	60.56	-0.71	-1.16	61.42	61.51	60.22	3411239
1719246600	61.27	1.94	3.27	59.4	61.42	59.4	3799351
1718987400	59.33	-0.78	-1.30	60	60.48	58.72	6377244
1718901000	60.11	1.4	2.38	58.98	60.34	58.83	2735541
1718814600	58.71	-0.75	-1.26	59.9	59.9	58.58	2947548
1718728200	59.46	0.32	0.54	59.8	60.12	58.71	2718136
1718641800	59.14	0.73	1.25	58.75	59.59	58.1	4341390
1718382600	58.41	-1.59	-2.65	59.77	59.87	57.36	8617206
1718296200	60	-1.82	-2.94	61.62	61.76	58.98	5973973
1718209800	61.82	1.07	1.76	60.8	62.09	60.8	4627597
1718123400	60.75	-2.46	-3.89	63.65	63.75	60.37	6746748
1718037000	63.21	-3.16	-4.76	63	63.21	62.66	7509856
1717777800	66.37	-0.48	-0.72	66.849999	67.11	66.06	2120025
1717691400	66.849999	0.62	0.94	66.59	67.16	65.68	2181388
1717605000	66.23	-0.6	-0.90	66.94	67.09	66.04	1613978
1717518600	66.83	-1.23	-1.81	67.75	67.79	66.319999	2450741
1717432200	68.06	0.36	0.53	68.5	68.66	67.91	1415332
1717173000	67.7	-0.09	-0.13	68.01	68.23	67.37	3289110
1717086600	67.79	0.86	1.28	66.43	67.79	66.379999	1654206
1717000200	66.93	-0.86	-1.27	67.93	68.07	66.56	1873775
1716913800	67.79	0.73	1.09	67.15	67.79	67.11	1390311
1716827400	67.06	-0.15	-0.22	67.26	67.3	66.81	962501
1716568200	67.21	0.12	0.18	66.54	67.3	66.23	1333372
1716481800	67.09	-0.43	-0.64	67.61	67.83	66.86	1593552
1716395400	67.52	-0.82	-1.20	68.13	68.27	67.45	1611847
1716309000	68.34	-4.56	-6.26	68.3	68.5	67.06	4197847
1716222600	72.9	0.59	0.82	72.35	73.08	72.29	2085075
1715963400	72.31	0.7	0.98	71.79	72.31	71.69	2796769
1715877000	71.61	-0.14	-0.20	71.68	71.89	71.24	1340519
1715790600	71.75	0.23	0.32	71.67	72.04	71.48	1803259
1715704200	71.52	-0.11	-0.15	71.37	71.9	71.01	1763827
1715617800	71.63	0.43	0.60	71.5	72.17	71.17	1870517
1715358600	71.2	0.59	0.84	70.8	71.73	70.8	2520057
1715272200	70.61	0.67	0.96	69.99	70.76	69.92	1688075
1715185800	69.94	0.34	0.49	69.63	70.12	69.12	2043377
1715099400	69.6	1.37	2.01	68.69	69.74	68.69	2449417
1715013000	68.23	0.59	0.87	67.67	68.36	67.4	1067014
1714753800	67.64	0.19	0.28	68	68.31	67.32	1775234
1714667400	67.45	-0.16	-0.24	67.61	67.97	67.04	1771056
1714494600	67.61	-0.11	-0.16	68.3	68.49	67.34	2349914
1714408200	67.72	0.71	1.06	67.6	68.27	67.41	2454535
1714149000	67.01	-1.35	-1.97	68.96	69.08	66.72	3211049
1714062600	68.36	0.63	0.93	68.68	69.55	67.58	3638561
1713976200	67.73	-0.32	-0.47	67.77	68.48	67.37	3367663
1713889800	68.05	1.43	2.15	66.8	68.26	66.8	3112172
1713803400	66.62	1.19	1.82	66.099999	66.78	65.75	2691459
1713544200	65.43	-0.03	-0.05	64.78	65.73	64.41	2722009
1713457800	65.459999	1.31	2.04	64.98	65.55	64.65	2716710
1713371400	64.15	0.32	0.50	63.92	64.98	63.84	2277500
1713285000	63.83	-1.94	-2.95	64.459999	64.72	63.63	3485230
1713198600	65.769999	0.41	0.63	65.36	66.59	65.33	2592068
1712939400	65.36	-0.15	-0.23	65.989999	66.44	65.099999	2351756
1712853000	65.51	-1.22	-1.83	66.519999	67.15	64.8	3214765
1712766600	66.73	0.09	0.14	67.069999	67.54	66.12	2452350
1712680200	66.64	-0.35	-0.52	66.91	67.39	66.519999	2233616
1712593800	66.989999	0.44	0.66	66.519999	67.31	66.47	1847356
1712334600	66.55	-0.61	-0.91	66.23	66.68	65.91	2913205

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions