BNP.PA Historical Prices | BNP PARIBAS-A- Stock

STI

0.09%

BNP Paribas SA (BNP.PA)

-Paris

46.49 0.64(1.40%) 17 May 23:37 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	45.84	47.05	45.60	46.49	7,931,300	44.99
16 May 2013	45.49	46.18	45.31	45.85	3,848,600	44.37
15 May 2013	44.70	45.79	44.39	45.75	4,687,500	44.27
14 May 2013	44.52	45.08	44.01	45.04	3,649,800	43.59
13 May 2013	44.84	44.90	43.82	44.15	3,585,500	42.73
10 May 2013	44.51	45.18	44.12	44.67	3,483,600	43.23
9 May 2013	44.56	45.03	44.24	44.54	2,186,700	43.10
8 May 2013	45.10	45.50	44.30	44.65	3,537,800	43.21
7 May 2013	44.00	45.30	43.94	44.95	5,293,700	43.50
6 May 2013	43.68	44.00	43.53	43.90	1,990,600	42.48
3 May 2013	43.73	44.00	42.69	43.89	6,269,000	42.47
2 May 2013	42.15	43.67	41.85	42.87	6,603,000	41.49
1 May 2013	42.31	42.31	42.31	42.31	0	40.94
30 Apr 2013	42.69	43.06	42.31	42.31	5,113,900	40.94
29 Apr 2013	41.72	42.48	41.60	42.35	4,147,700	40.98
26 Apr 2013	41.76	41.95	41.28	41.58	3,638,000	40.24
25 Apr 2013	41.94	42.17	41.19	41.80	3,581,800	40.45
24 Apr 2013	41.19	41.97	40.26	41.79	6,611,200	40.44
23 Apr 2013	39.00	41.25	39.00	41.06	7,476,500	39.74
22 Apr 2013	39.56	40.02	38.78	38.96	4,409,000	37.70
19 Apr 2013	38.96	39.45	38.56	38.97	5,446,100	37.71
18 Apr 2013	38.50	39.45	37.47	38.29	7,728,800	37.05
17 Apr 2013	40.40	40.67	38.01	38.29	7,264,900	37.06
16 Apr 2013	39.97	40.90	39.72	40.12	3,538,600	38.83
15 Apr 2013	40.90	41.17	39.88	40.33	3,958,800	39.03
12 Apr 2013	41.83	41.86	40.59	40.72	6,182,600	39.41
11 Apr 2013	41.58	42.42	41.30	41.97	5,388,800	40.62
10 Apr 2013	39.64	41.80	39.50	41.47	6,544,700	40.13
9 Apr 2013	39.51	39.90	39.15	39.37	3,733,700	38.09
8 Apr 2013	39.50	39.92	39.11	39.16	3,129,800	37.90
5 Apr 2013	39.99	40.20	38.51	39.26	5,417,400	38.00
4 Apr 2013	40.47	41.35	39.54	39.83	5,128,700	38.54
3 Apr 2013	40.64	41.01	39.88	40.10	4,054,500	38.80
2 Apr 2013	40.20	41.18	39.64	40.92	5,077,500	39.60
1 Apr 2013	40.04	40.04	40.04	40.04	0	38.75
29 Mar 2013	40.04	40.04	40.04	40.04	0	38.75
28 Mar 2013	39.69	40.69	39.37	40.04	4,790,000	38.75
27 Mar 2013	40.38	40.59	38.65	39.67	8,796,700	38.39
26 Mar 2013	40.00	40.95	39.70	40.37	6,334,400	39.06
25 Mar 2013	42.72	42.75	39.50	39.92	8,242,100	38.64
22 Mar 2013	41.76	42.22	41.01	41.17	5,023,900	39.85
21 Mar 2013	42.16	42.48	41.61	42.02	3,621,500	40.66
20 Mar 2013	41.35	42.42	41.06	42.24	6,615,100	40.88
19 Mar 2013	42.76	42.76	40.74	40.96	6,753,200	39.63
18 Mar 2013	42.50	42.91	41.95	42.75	5,978,400	41.37
15 Mar 2013	44.33	44.67	43.88	43.99	6,097,000	42.57
14 Mar 2013	44.20	44.94	44.10	44.26	4,649,100	42.83
13 Mar 2013	43.92	44.19	43.56	43.72	3,358,900	42.31
12 Mar 2013	44.19	44.80	44.05	44.16	2,756,000	42.74
11 Mar 2013	44.38	44.78	44.11	44.40	2,553,000	42.96
8 Mar 2013	43.42	44.85	43.27	44.61	5,465,600	43.17
7 Mar 2013	43.00	43.57	42.70	42.85	3,478,000	41.47
6 Mar 2013	43.53	44.17	42.94	43.02	3,810,900	41.63
5 Mar 2013	43.10	44.03	42.99	43.74	5,156,400	42.32
4 Mar 2013	41.94	42.74	41.63	42.50	3,162,700	41.13
1 Mar 2013	42.81	42.94	41.42	42.37	5,418,300	41.00
28 Feb 2013	43.51	43.70	42.37	43.10	4,455,600	41.71
27 Feb 2013	42.15	43.38	41.41	43.15	6,243,700	41.76
26 Feb 2013	41.17	42.70	40.35	41.67	9,597,200	40.33
25 Feb 2013	43.90	45.65	43.38	43.69	6,306,800	42.28
22 Feb 2013	42.80	43.89	42.76	43.63	4,350,800	42.22
21 Feb 2013	44.10	44.15	42.42	42.50	5,926,400	41.13
20 Feb 2013	45.50	45.88	44.33	44.53	3,699,600	43.09
19 Feb 2013	45.20	45.80	45.17	45.62	2,878,600	44.15
18 Feb 2013	45.97	46.00	45.14	45.38	3,166,500	43.92
15 Feb 2013	46.56	47.22	46.01	46.01	4,966,000	44.52
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On BNP.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BNP Paribas SA (BNP.PA)