BNP Paribas Historical Data - BNP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
BNP Paribas (BNP)
BNP Paribas (BNP) Historical

BNP Paribas (BNP)

62.07

-0.12

(-0.19%)

Closed January 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.21	3.69194787838	59.86	62.59	58.8	11918	61.30904511	DE
4	4.52	7.85403996525	57.55	62.59	56.66	13272	60.06050961	DE
12	-2.94	-4.52238117213	65.01	66.9	54.66	15403	59.08846024	DE
26	-0.72	-1.14667940755	62.79	66.9	54.66	12264	60.53246714	DE
52	1.63	2.69688947717	60.44	73.26	53.1	14813	61.4122742	DE
156	-4.8	-7.17810677434	66.87	73.26	40.705	13115	56.69242555	DE
260	11.18	21.968952643	50.89	73.26	24.6	12208	51.83832334	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	62.16	-0.02	-0.03	62.4	62.55	60.87	14109
1737062820	62.18	0.21	0.34	61.97	62.59	61.91	10816
1736976420	61.97	0.77	1.26	61.1	62.34	60.49	20450
1736890020	61.2	1.2	2.00	60.36	61.34	60.17	12508
1736803620	60	0.1	0.17	59.79	60.18	58.8	7098
1736544420	59.9	-0.25	-0.42	59.86	60.16	59.25	8716
1736458020	60.15	-0.3	-0.50	60.53	60.53	59.2	5169
1736371620	60.45	-0.33	-0.54	60.98	60.98	59.33	11564
1736285220	60.78	0.82	1.37	59.77	61.07	59.4	16073
1736198820	59.96	1.06	1.80	59	60.3	58.75	53603
1735939620	58.9	-0.28	-0.47	59.31	59.43	58.21	10188
1735853220	59.18	0.18	0.31	59.58	60.01	58	9070
1735594020	59	0.42	0.72	58.76	59.32	58.47	5057
1735334820	58.58	0.7	1.21	57.96	58.74	57.55	9620
1734989220	57.88	0.32	0.56	57.47	57.88	57.05	5441
1734730020	57.56	-0.14	-0.24	57.55	57.84	56.66	13702
1734643620	57.7	-0.3	-0.52	57.99	58.14	57.21	10472
1734557220	58	-0.12	-0.21	58.28	59.11	58	7342
1734470820	58.12	-0.38	-0.65	58.58	58.84	58.12	12493
1734384420	58.5	-0.45	-0.76	59.04	59.25	58.31	13071
1734125220	58.95	0.28	0.48	58.99	59.33	58.59	16390
1734038820	58.67	-0.89	-1.49	59.43	59.91	58.63	30631
1733952420	59.56	0.62	1.05	59.27	59.93	59.01	8430
1733866020	58.94	-0.9	-1.50	59.75	60.7	58.94	6911
1733779620	59.84	1.16	1.98	58.99	60.42	58.11	21995
1733520420	58.68	1.07	1.86	57.68	59.07	57.53	12998
1733434020	57.61	1.58	2.82	55.94	58.08	55.89	23068
1733347620	56.03	0.42	0.76	55.61	56.9	55.46	22072
1733261220	55.61	-0.27	-0.48	55.94	56.82	55.21	19487
1733174820	55.88	-0.89	-1.57	56.6	56.7	55.4	19834
1732915620	56.77	0.29	0.51	56.57	56.92	55.7	16177
1732829220	56.48	0.81	1.46	55.9	56.48	55.6	19528
1732742820	55.67	-1.02	-1.80	56.31	56.39	54.66	36053
1732656420	56.69	-0.19	-0.33	57.16	57.26	56.06	15960
1732570020	56.88	-0.38	-0.66	57.05	57.3	56.42	24286
1732310820	57.26	-1.32	-2.25	58.6	58.88	56.13	49438
1732224420	58.58	-0.11	-0.19	58.83	59.03	57.89	17845
1732138020	58.69	-0.45	-0.76	59.43	59.53	58.23	11077
1732051620	59.14	-1.18	-1.96	60.6	60.76	58.44	15210
1731965220	60.32	0.16	0.27	60.49	60.56	60.07	5750
1731705960	60.16	0.67	1.13	59.38	60.46	59.2	7956
1731619560	59.49	0.42	0.71	58.87	59.92	58.87	13033
1731533160	59.07	-0.64	-1.07	59.26	59.88	58.49	16195
1731446820	59.71	-1.13	-1.86	60.11	60.48	59.12	11785
1731360420	60.84	1.51	2.55	59.76	61.05	59.71	12000
1731101220	59.33	-0.18	-0.30	59.34	59.82	58.83	17234
1731014760	59.51	-1.8	-2.94	61.21	61.54	59.12	34674
1730928360	61.31	-1.57	-2.50	62.71	63.87	60.49	24334
1730841960	62.88	0.37	0.59	62.6	62.96	62.1	4660
1730755560	62.51	-0.69	-1.09	63.34	63.56	62.3	7389
1730496360	63.2	0.07	0.11	63.05	63.34	62.37	6405
1730409960	63.13	-2.12	-3.25	65.4	65.5	61.24	27975
1730323560	65.25	-0.84	-1.27	66.01	66.01	64.9	5618
1730237160	66.09	-0.09	-0.14	66.2	66.9	65.8	8597
1730150760	66.18	1.19	1.83	65.42	66.18	65.15	8102
1729888020	64.989999	-0.31	-0.47	65.01	65.81	64.989999	5614
1729801560	65.3	0.07	0.11	65.47	65.9	65.14	6970
1729715160	65.23	-0.62	-0.94	65.87	65.87	64.9	5864
1729628760	65.849999	0.08	0.12	65.879999	66.03	64.84	4855
1729542360	65.769999	-0.42	-0.63	66.01	66.3	65.7	5403
1729283160	66.19	0.86	1.32	65.16	66.7	65.11	10968

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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