BNP Paribas Historical Data - BNP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
BNP Paribas (BNP)
BNP Paribas (BNP) Historical

BNP Paribas (BNP)

58.24

-0.25

( -0.43% )

Updated: 00:04:47

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.14	-1.9198383294	59.38	60.81	57.87	2458117	59.42333227	DE
4	-7.08	-10.8389467238	65.32	66.99	57.87	3047104	61.48429395	DE
12	-3.56	-5.76051779935	61.8	66.99	57.87	2472178	62.44248653	DE
26	-10.06	-14.729136164	68.3	68.66	55.84	2617567	62.17014042	DE
52	1.74	3.0796460177	56.5	73.08	53.08	2591459	61.84224185	DE
156	0.29	0.500431406385	57.95	73.08	40.665	3128847	56.54478399	DE
260	7.47	14.7134134331	50.77	73.08	24.505	3632743	49.53973321	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	58.49	-0.82	-1.38	59.53	59.61	58.23	3040698
1732037400	59.31	-1.11	-1.84	60.28	60.81	58.42	3298668
1731951000	60.42	0.31	0.52	60.26	60.59	60.03	1536817
1731691800	60.11	0.64	1.08	59.23	60.4	59.17	2304077
1731605400	59.47	0.35	0.59	59.38	59.92	59.13	2110841
1731519000	59.12	-0.26	-0.44	59.15	59.84	58.49	2782805
1731432600	59.38	-1.56	-2.56	60.17	60.38	59.07	3871602
1731346200	60.94	1.18	1.97	60.01	60.94	59.94	3062744
1731087000	59.76	0.71	1.20	59.26	59.78	58.83	4731196
1731000600	59.05	-2.02	-3.31	60.96	61.33	59.05	5322315
1730914200	61.07	-1.67	-2.66	63.56	63.98	60.47	5045283
1730827800	62.74	-0.13	-0.21	62.79	62.96	62.02	2153744
1730741400	62.87	-0.17	-0.27	62.99	63.44	62.67	1950835
1730482200	63.04	0.29	0.46	62.57	63.42	62.35	3008056
1730395800	62.75	-2.75	-4.20	61.79	62.86	60.6	7008244
1730309400	65.5	-0.44	-0.67	65.51	65.86	64.79	2065998
1730223000	65.94	-0.08	-0.12	66.599999	66.989999	65.75	2294320
1730136600	66.019999	0.69	1.06	65.73	66.12	65.29	1879445
1729873800	65.33	0	0.00	65.16	65.91	65.08	1462627
1729787400	65.33	0.1	0.15	65.319999	65.93	65.269999	1747989
1729701000	65.23	-0.47	-0.72	65.519999	65.8	65.12	1702979
1729614600	65.7	-0.1	-0.15	65.56	65.849999	64.84	1314922
1729528200	65.8	-0.47	-0.71	65.97	66.31	65.08	1753455
1729269000	66.269999	0.66	1.01	65.319999	66.72	65.28	3181758
1729182600	65.61	1.13	1.75	64.53	65.95	64.48	3538311
1729096200	64.48	0.77	1.21	63.47	64.48	63.22	2547930
1729009800	63.71	0.79	1.26	63.05	63.81	62.64	2926156
1728923400	62.92	0.76	1.22	62.33	62.92	62.12	1498110
1728664200	62.16	0.24	0.39	61.86	62.51	61.75	1447840
1728577800	61.92	-0.18	-0.29	62.11	62.45	61.88	1495515
1728491400	62.1	0.2	0.32	61.95	62.14	61.46	1933761
1728405000	61.9	0.09	0.15	61.16	62.15	61.11	1697615
1728318600	61.81	0.95	1.56	61.51	61.81	60.78	2118029
1728059400	60.86	0.77	1.28	60.12	61.38	60.05	3156894
1727973000	60.09	-0.87	-1.43	60.68	60.75	59.67	2721746
1727886600	60.96	-0.18	-0.29	61.01	61.57	60.63	1856508
1727800200	61.14	-0.41	-0.67	61.67	62.03	60.52	3016067
1727713800	61.55	-1.75	-2.76	62.46	62.49	61.26	3401241
1727454600	63.3	0.06	0.09	62.98	63.68	62.81	2468619
1727368200	63.24	0.93	1.49	62.9	63.78	62.84	2172542
1727281800	62.31	-0.51	-0.81	62.22	62.66	61.58	1645527
1727195400	62.82	0.41	0.66	62.89	63.52	62.69	1969233
1727109000	62.41	-2.37	-3.66	64.8	64.849999	61.51	3820413
1726849800	64.78	-0.39	-0.60	65.3	65.599999	64.519999	4555256
1726763400	65.17	1.02	1.59	65	65.2	64.68	2272187
1726677000	64.15	-0.3	-0.47	64.099999	64.54	63.99	1495272
1726590600	64.45	1.16	1.83	63.69	64.54	63.69	2197849
1726504200	63.29	-0.08	-0.13	63	63.42	62.73	1078696
1726245000	63.37	-0.1	-0.16	63.38	63.98	63.34	1562486
1726158600	63.47	0.86	1.37	63.29	63.9	62.8	2425097
1726072200	62.61	0.43	0.69	62.62	63.06	61.76	1731219
1725985800	62.18	-0.39	-0.62	62.51	63.22	61.95	1531845
1725899400	62.57	0.39	0.63	62.2	63.01	62.08	1689491
1725640200	62.18	-1.43	-2.25	63.29	63.6	61.89	2823213
1725553800	63.61	1.69	2.73	61.58	63.84	61.54	2748287
1725467400	61.92	0.24	0.39	60.71	62.11	60.54	1702441
1725381000	61.68	-0.75	-1.20	62.56	62.89	61.15	2131707
1725294600	62.43	-0.15	-0.24	62.52	62.79	61.83	868046
1725035400	62.58	0.47	0.76	62.59	62.76	62.23	2283144
1724949000	62.11	0.23	0.37	61.8	62.58	61.8	1482081
1724862600	61.88	-0.11	-0.18	62.17	62.28	61.53	1194154
1724776200	61.99	0.54	0.88	61.39	62.2	61.39	1394488
1724689800	61.45	0.03	0.05	61.5	61.75	61.15	824515
1724430600	61.42	0.34	0.56	61.45	61.61	61.03	1539381
1724344200	61.08	-0.1	-0.16	61.16	61.54	60.89	1219696
1724257800	61.18	0.27	0.44	60.81	61.41	60.67	1415680

Australia Sunny Glass

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