Bnp Paribas Historical Data - BNP

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$12.08
Euronext Level 2
Monthly Subscription
for only
$26.86
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Danone Sa BNP Euronext Ordinary Share FR0000120644
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.21 -0.32% 64.89 65.29 64.56 65.23 65.1 10:37:06
more quote information »

BNP Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week64.265.3863.8964.86442M4M3M0.691.07%
1 Month67.9568.6662.2565.02172M7M4M-3.06-4.50%
3 Months63.668.6661.6664.86282M7M4M1.292.03%
6 Months64.6669.1761.6665.27081M9M3M0.230.36%
1 Year55.269.1753.9664.29131M17M4M9.6917.55%
3 Years51.6169.1735.2754.6550438k21M4M13.2825.73%
5 Years42.8169.1735.2752.5094438k21M4M22.0851.58%

BNP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 23 201864.889999-0.21-0.32%64.55999765.291,874,015
Feb 22 201865.0999980.15+0.23%64.51999665.2799982,664,594
Feb 21 201864.949996-0.13-0.2%64.30999765.3799972,473,461
Feb 20 201865.0800010.47+0.73%64.19999665.1299972,423,621
Feb 19 201864.61-0.04-0.06%64.6165.1299971,679,014
Feb 16 201864.6500010.75+1.17%63.89000364.934,358,106
Feb 15 201863.9000010.32+0.50%63.68999864.934,155,361
Feb 14 201863.5800010.58+0.92%62.75999864.0500034,670,268
Feb 13 201863.000003-0.37-0.58%62.94000263.773,965,654
Feb 12 201863.3699980.17+0.27%63.13000164.2799984,501,988
Feb 09 201863.2-1.22-1.89%62.2564.6599967,487,093
Feb 08 201864.419998-0.13-0.2%63.93999865.7099995,868,679
Feb 07 201864.550003-0.83-1.27%63.0264.8799976,000,938
Feb 06 201865.3799970.00+0.00%65.37999765.3799970
Feb 05 201865.379997-0.62-0.94%65.01000266.4800034,418,384
Feb 02 201866-0.63-0.95%65.5466.6299973,800,872
Feb 01 201866.6299970.03+0.05%65.8667.6199953,816,246
Jan 31 201866.599998-0.63-0.94%66.43999467.2700043,423,328
Jan 30 201867.229995-1.12-1.64%66.73999768.1999964,629,282
Jan 29 201868.3499980.07+0.10%68.33000168.6599963,639,327
Jan 26 201868.2799980.28+0.41%67.77999868.4199983,011,551
Jan 25 2018680.82+1.22%66.809997684,060,630
Jan 24 201867.18-0.4-0.59%67.1867.8499982,726,702
See More Historical Prices »
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:33 V: D:20180224 22:13:32