BNP Paribas SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	60.060	60.500	59.330	59.520	41.479	2,823,381
2021-11-17	60.400	60.700	60.170	60.180	41.939	2,305,448
2021-11-16	61.490	61.620	60.160	60.230	41.973	2,863,609
2021-11-15	58.990	62.550	58.730	61.220	42.663	4,036,684
2021-11-12	59.310	59.540	59.010	59.270	41.304	1,781,191
2021-11-11	59.290	59.900	59.150	59.480	41.451	1,924,097
2021-11-10	58.820	59.670	58.820	59.200	41.256	2,432,574
2021-11-09	59.200	59.430	58.580	58.870	41.026	3,114,717
2021-11-08	59.500	60.200	59.220	59.390	41.388	2,197,950
2021-11-05	58.850	60.390	58.820	59.510	41.472	2,996,444
2021-11-04	60.000	60.620	58.400	59.080	41.172	3,309,849
2021-11-03	59.240	59.990	58.960	59.880	41.729	2,451,496
2021-11-02	59.390	59.620	58.830	59.430	41.416	2,436,253
2021-11-01	58.440	59.860	58.410	59.670	41.583	2,958,593
2021-10-29	57.470	58.540	57.160	57.900	40.350	3,305,280
2021-10-28	57.600	57.610	56.440	57.460	40.043	2,673,923
2021-10-27	58.060	58.340	57.280	57.820	40.294	1,814,428
2021-10-26	58.140	58.570	57.740	58.180	40.545	1,776,944
2021-10-25	57.750	58.690	57.650	58.210	40.566	1,791,042
2021-10-22	57.600	58.180	57.370	57.710	40.217	1,472,117
2021-10-21	57.780	58.030	57.170	57.590	40.134	1,632,139
2021-10-20	58.000	58.430	57.480	58.180	40.545	1,695,609
2021-10-19	57.740	58.330	57.530	58.100	40.489	1,632,341
2021-10-18	58.000	58.560	57.750	58.010	40.426	2,531,950
2021-10-15	57.160	58.450	57.160	57.750	40.245	3,628,158
2021-10-14	56.530	57.150	56.130	56.630	39.465	2,301,934

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.