BNP Paribas SA (BNP.DE)
XETRA: BNP.DE
· Real-Time Price · USD
70.73
-0.89 (-1.24%)
At close: Apr 17, 2025, 5:27 PM
BNP.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 71.67 | 71.67 | 70.16 | 70.73 | n/a | -1.24% | 15,193 |
| Apr 16, 2025 | 70.47 | 71.62 | 69.97 | 71.62 | n/a | 1.40% | 6,413 |
| Apr 15, 2025 | 69.15 | 70.63 | 69.04 | 70.63 | n/a | 3.14% | 22,934 |
| Apr 14, 2025 | 68.40 | 68.89 | 67.70 | 68.48 | n/a | 4.41% | 15,679 |
| Apr 11, 2025 | 67.80 | 68.50 | 64.02 | 65.59 | n/a | -2.48% | 68,384 |
| Apr 10, 2025 | 71.25 | 71.35 | 67.26 | 67.26 | n/a | 5.41% | 28,307 |
| Apr 9, 2025 | 63.92 | 65.24 | 62.47 | 63.81 | n/a | -3.62% | 24,486 |
| Apr 8, 2025 | 67.11 | 68.12 | 65.07 | 66.21 | n/a | 0.12% | 17,571 |
| Apr 7, 2025 | 62.01 | 69.05 | 61.28 | 66.13 | n/a | -3.74% | 53,291 |
| Apr 4, 2025 | 71.69 | 72.01 | 66.86 | 68.70 | n/a | -6.83% | 48,499 |
| Apr 3, 2025 | 74.88 | 75.40 | 72.00 | 73.74 | n/a | -5.16% | 54,512 |
| Apr 2, 2025 | 76.28 | 77.75 | 76.27 | 77.75 | n/a | -0.88% | 12,074 |
| Apr 1, 2025 | 77.43 | 78.52 | 76.87 | 78.44 | n/a | 1.88% | 7,938 |
| Mar 31, 2025 | 77.41 | 77.50 | 76.41 | 76.99 | n/a | -1.94% | 15,438 |
| Mar 28, 2025 | 79.13 | 79.39 | 78.41 | 78.51 | n/a | -1.48% | 5,028 |
| Mar 27, 2025 | 79.20 | 80.66 | 78.72 | 79.69 | n/a | -0.92% | 13,847 |
| Mar 26, 2025 | 81.95 | 81.95 | 80.19 | 80.43 | n/a | -1.36% | 10,611 |
| Mar 25, 2025 | 80.40 | 81.54 | 80.28 | 81.54 | n/a | 2.58% | 9,162 |
| Mar 24, 2025 | 80.64 | 80.70 | 79.49 | 79.49 | n/a | -0.31% | 36,326 |
| Mar 21, 2025 | 79.08 | 80.15 | 78.44 | 79.74 | n/a | 0.83% | 5,402 |