Free Trial

BNP Paribas (BNP) Stock Chart & Stock Price History

€72.90
+0.59 (+0.82%)
(As of 05/20/2024 ET)

BNP Paribas Stock Price Performance

5 Day
Performance
+1.60%
1 Month
Performance
+11.42%
3 Month
Performance
+31.35%
6 Month
Performance
+28.35%
Year-To-Date
Performance
+16.47%
1 Year
Performance
+21.80%
Receive BNP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BNP Paribas and its competitors with MarketBeat's FREE daily newsletter

BNP Stock Chart for Tuesday, May, 21, 2024

BNP Paribas Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024€72.31€72.31€72.31€71.692.80 million shs$0.00
05/17/2024€71.75€71.61
-0.20%
€71.89€71.241.34 million shs$0.00
05/16/2024€71.52€71.75
+0.32%
€72.04€71.481.80 million shs$0.00
05/15/2024€71.63€71.52
-0.15%
€71.90€71.011.76 million shs$0.00
05/14/2024€71.20€71.63
+0.60%
€72.17€71.171.87 million shs$0.00
05/13/2024€71.20€71.20€71.73€70.802.52 million shs$0.00
05/10/2024€69.94€70.61
+0.96%
€70.76€69.921.69 million shs$0.00
05/09/2024€69.60€69.94
+0.49%
€70.12€69.122.04 million shs$0.00
05/08/2024€68.23€69.60
+2.01%
€69.74€68.692.45 million shs$0.00
05/07/2024€67.64€68.23
+0.87%
€68.36€67.401.07 million shs$0.00
05/06/2024€67.64€67.64€68.31€67.321.78 million shs$0.00
05/03/2024€67.61€67.45
-0.24%
€67.97€67.041.77 million shs$0.00
05/02/2024€67.61€67.61€68.49€67.342.35 million shs$0.00
05/01/2024€67.72€67.61
-0.16%
€68.49€67.342.35 million shs$0.00
04/30/2024€67.01€67.72
+1.06%
€68.27€67.412.45 million shs$0.00
04/29/2024€67.01€67.01€69.08€66.723.21 million shs$0.00
04/26/2024€67.73€68.36
+0.93%
€69.55€67.583.64 million shs$0.00
04/25/2024€68.05€67.73
-0.47%
€68.48€67.373.37 million shs$0.00
04/24/2024€66.62€68.05
+2.15%
€68.26€66.803.11 million shs$0.00
04/23/2024€65.43€66.62
+1.82%
€66.78€65.752.69 million shs$0.00
04/22/2024€65.43€65.43€65.73€64.412.72 million shs$0.00
04/19/2024€64.15€65.46
+2.04%
€65.55€64.652.72 million shs$0.00
04/18/2024€63.83€64.15
+0.50%
€64.98€63.842.28 million shs$0.00
04/17/2024€65.77€63.83
-2.95%
€64.72€63.633.49 million shs$0.00
04/16/2024€65.36€65.77
+0.63%
€66.59€65.332.59 million shs$0.00
04/15/2024€65.36€65.36€66.44€65.102.35 million shs$0.00
04/12/2024€66.73€65.51
-1.83%
€67.15€64.803.21 million shs$0.00
04/11/2024€66.64€66.73
+0.14%
€67.54€66.122.45 million shs$0.00
04/10/2024€66.99€66.64
-0.52%
€67.39€66.522.23 million shs$0.00
04/09/2024€66.55€66.99
+0.66%
€67.31€66.471.85 million shs$0.00
04/08/2024€66.55€66.55€66.68€65.912.91 million shs$0.00
04/05/2024€66.53€67.16
+0.95%
€67.60€66.802.58 million shs$0.00
04/04/2024€65.42€66.53
+1.70%
€66.89€65.293.08 million shs$0.00
04/03/2024€65.86€65.42
-0.67%
€66.60€65.183.00 million shs$0.00
03/29/2024€64.67€65.86
+1.84%
€65.93€64.903.47 million shs$0.00
03/28/2024€64.31€64.67
+0.56%
€65.35€64.042.89 million shs$0.00
03/27/2024€62.49€64.31
+2.91%
€64.40€63.253.72 million shs$0.00
03/26/2024€62.80€62.49
-0.49%
€63.19€62.492.18 million shs$0.00
03/25/2024€62.80€62.80€63.62€62.752.72 million shs$0.00
03/22/2024€61.93€62.64
+1.15%
€63.02€62.093.67 million shs$0.00
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/21/2024€62.00€61.93
-0.11%
€62.17€61.452.89 million shs$0.00
03/20/2024€61.36€62.00
+1.04%
€62.34€61.562.95 million shs$0.00
03/19/2024€61.21€61.36
+0.25%
€61.82€61.222.28 million shs$0.00
03/18/2024€61.21€61.21€61.61€60.348.95 million shs$0.00
03/15/2024€60.95€60.25
-1.15%
€61.28€60.153.21 million shs$0.00
03/14/2024€59.71€60.95
+2.08%
€61.78€60.634.75 million shs$0.00
03/13/2024€59.05€59.71
+1.12%
€60.12€59.104.01 million shs$0.00
03/12/2024€58.93€59.05
+0.20%
€59.31€58.622.76 million shs$0.00
03/11/2024€58.93€58.93€59.19€58.422.86 million shs$0.00
03/08/2024€57.27€58.39
+1.96%
€58.58€57.103.76 million shs$0.00
03/07/2024€57.24€57.27
+0.05%
€57.83€57.222.61 million shs$0.00
03/06/2024€57.27€57.24
-0.05%
€57.47€56.661.97 million shs$0.00
03/05/2024€56.15€57.27
+1.99%
€57.42€56.173.11 million shs$0.00
03/04/2024€56.15€56.15€56.44€55.382.52 million shs$0.00
03/01/2024€55.45€55.38
-0.13%
€55.80€55.243.84 million shs$0.00
02/29/2024€55.60€55.45
-0.27%
€56.02€55.132.39 million shs$0.00
02/28/2024€55.60€55.60€55.61€55.092.13 million shs$0.00
02/27/2024€56.39€55.60
-1.40%
€55.61€55.092.13 million shs$0.00
02/26/2024€56.39€56.39€56.76€56.092.25 million shs$0.00
02/23/2024€55.90€56.22
+0.57%
€56.83€55.922.62 million shs$0.00
02/22/2024€55.50€55.90
+0.72%
€56.12€55.492.64 million shs$0.00
02/21/2024€54.77€55.50
+1.33%
€55.57€54.573.17 million shs$0.00
02/20/2024€54.38€54.77
+0.72%
€55.01€54.332.29 million shs$0.00

This page (EPA:BNP) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners