BNP Paribas Stock Price History, BNPQY Historical Prices

Add to My Stocks
$40.25 $0.4 (1%) BNPQY stock closing price Sep 22, 2017 (Closing)

The 10 year data of BNP Paribas stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with BNP Paribas P/E ratio, and PS ratio. The BNP Paribas stock price history chart shows that the stock price was at a high of 58.49 on 05 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2240.1540.3040.1440.258347512.582.19
2017-09-2139.9439.9839.8439.859258912.452.17
2017-09-2039.5639.7539.2839.5810057912.372.15
2017-09-1939.5939.7539.4439.725795712.412.16
2017-09-1839.5939.7139.4839.688227212.402.16
2017-09-1539.4439.6839.3339.4936680912.342.15
2017-09-1439.6939.8239.5139.6946304712.402.16
2017-09-1339.6239.6839.4039.474707612.332.15
2017-09-1239.3839.6539.2839.5765735812.372.15
2017-09-1138.3338.6038.3338.3921489112.002.09
2017-09-0838.0438.1137.8537.857546611.832.06
2017-09-0738.1038.1037.5637.638692711.762.05
2017-09-0637.4937.6837.2937.477733611.712.04
2017-09-0537.7437.8136.9437.139839311.602.02
2017-09-0138.3438.4338.1838.1913043011.932.08
2017-08-3138.1138.2537.9538.1610010111.922.08
2017-08-3037.8437.8437.6037.6217989111.762.05
2017-08-2938.0238.2537.9538.1915244911.932.08
2017-08-2838.4638.4938.2538.364228611.992.09
2017-08-2538.2038.4938.1338.3413209811.982.09
2017-08-2438.2138.2337.9537.988505811.872.07
2017-08-2338.0738.1237.8437.9110291611.852.06
2017-08-2238.2738.4238.2238.368744911.992.09
2017-08-2138.1238.3537.9338.258057811.952.08
2017-08-1838.4638.8638.3838.7815859812.122.11
2017-08-1738.7738.9338.4538.4563041912.022.09
2017-08-1639.6239.7239.4039.5013680212.342.15
2017-08-1539.4739.6439.3539.595712912.372.15
2017-08-1439.3639.5839.2639.3816377312.312.14
2017-08-1139.0439.0738.6538.8111417612.132.11
2017-08-1039.2439.2438.8038.925232312.162.12
2017-08-0939.2439.6239.1839.556236312.362.15
2017-08-0840.6240.6240.2240.253673012.582.19
2017-08-0740.1940.4740.1940.444368112.642.20
2017-08-0440.1440.2139.9040.1218347012.542.18
2017-08-0339.7840.0139.5339.994468512.502.18
2017-08-0239.4139.6039.3339.458596312.332.15
2017-08-0139.5639.6139.3139.577293412.372.15
2017-07-3138.6838.8538.6338.857091712.142.11
2017-07-2838.9139.0238.7138.968521711.702.13
2017-07-2738.5338.5738.1938.307363611.502.09
2017-07-2638.3238.5138.1838.3210863611.512.09
2017-07-2538.2938.4037.9938.118275911.442.08
2017-07-2437.5937.6937.3237.536677811.272.05
2017-07-2137.2237.3036.9537.2683272311.192.04
2017-07-2037.3737.4737.2637.473592411.252.05
2017-07-1937.2737.5737.2137.577437011.282.05
2017-07-1837.4437.6737.3437.5522960111.282.05
2017-07-1737.7737.9137.7037.845490711.362.07
2017-07-1437.8538.3137.6838.198681711.472.09
2017-07-1338.1738.3538.0038.22114969111.482.09
2017-07-1237.8337.9137.6837.8316611211.362.07
2017-07-1137.5937.5937.2437.588750111.292.05
2017-07-1037.3137.6237.3037.5613485711.282.05
2017-07-0737.5037.6737.2537.6719403211.312.06
2017-07-0637.0937.5237.0437.2620747611.192.04
2017-07-0536.8036.8436.4936.784873211.052.01
2017-07-0336.4436.8836.4036.875556511.072.01
2017-06-3036.4336.4635.8836.3612828710.921.99
2017-06-2937.2137.2236.3536.4687623310.951.99
2017-06-2836.2236.7136.2236.5226551410.972.00
2017-06-2735.4635.6735.2835.625499110.701.95
2017-06-2634.7934.9134.4334.635978810.401.89
2017-06-2334.3934.5434.2734.379391310.321.88
2017-06-2234.3234.5934.2534.4213929010.341.88
2017-06-2134.6434.7934.5734.606177410.391.89
2017-06-2035.2635.3134.7034.866007510.471.90
2017-06-1935.3835.5735.2135.437803510.641.94
2017-06-1634.6634.9334.6634.904995210.481.91
2017-06-1534.3634.6234.3134.6211318610.401.89
2017-06-1435.4235.5035.0835.197730910.571.92
2017-06-1335.6435.8535.4435.7416356710.731.95
2017-06-1235.5935.6835.2235.467402310.651.94
2017-06-0936.1436.3435.9335.9513089110.801.96
2017-06-0835.5035.9535.4635.9420872110.791.96
2017-06-0736.1536.1735.6035.8626686310.771.96
2017-06-0635.2035.4335.1335.3911181310.631.93
2017-06-0535.4235.6335.3435.529607010.671.94
2017-06-0235.8836.0135.7035.9241842510.791.96
2017-06-0135.2035.8035.1135.8020793910.751.96
2017-05-3135.8335.8935.3435.3417688410.611.93
2017-05-3035.4035.6235.2635.55213669310.671.94
2017-05-290.000.000.0036.020N/AN/A
2017-05-2635.7636.0935.7636.02281502510.821.97
2017-05-2536.2236.3835.8036.28171231510.901.98
2017-05-2436.0836.3835.9036.2316076710.881.98
2017-05-2337.1637.4737.0037.4213814411.242.05
2017-05-2236.9937.1836.8537.007991011.112.02
2017-05-1936.5337.0636.5336.8111196611.052.01
Get more Data

BNP Paribas Stock Chart

View BNPQY PE ratio, PS ratio stocks charts and compare with peers.
BNPQY Chart
Note: Compare BNP Paribas stock price history with the index and industry peers.

BNP Paribas Historical Prices: Past 5 years

Max Stock Price 41.72 Feb 12,2014
Min Stock Price 20.67 Jun 27,2016
Avg Stock Price 31.04

BNP Paribas Historical PE ratio: Past 5 years

Max PE Ratio 16.2 Mar 06,2014
Min PE Ratio 6.93 Feb 02,2016
Avg PE Ratio 10.48

BNP Paribas Historical PS ratio: Past 5 years

Max PS Ratio 2.2 Aug 07,2017
Min PS Ratio 1.09 Jun 27,2016
Avg PS Ratio 1.59

BNPQY Industry Peers

Company Price Change (%)
Royal Bank Of Canada (RY)76.530.12 (0.16%)
Toronto Dominion Bank (TD)56.060.11 (0.2%)
Societe Genral Group (SCGLY)11.690.04 (0.34%)
Jp Morgan Chase (JPM)94.830.2 (0.21%)
Royal Bank Of Scotland Plc (RBS)7.160.02 (0.28%)
United Overseas Bank (UOVEY)350.5 (1.45%)
Manulife Financial (MFC)20.030.1 (0.5%)

BNP Paribas historical quotes helps an investor analyze a company's history and do BNP Paribas stock analysis . The price movement is easily depicted in the BNP Paribas stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 40.25 and 83475 shares of BNPQY were traded on 22 Sep, 2017. BNP Paribas historical P/S ratio was at a high of 2.2 on 07 Aug, 2017 and a low of 0.63 on 22 Sep, 2011. .