BNP Paribas Stock Price History, BNPQY Historical Prices

Add to My Stocks
$40.28 $0.22 (0.55%) BNPQY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download BNP Paribas stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and BNP Paribas P/E ratio data for the stock. The BNP Paribas stock price history chart shows that the stock price was at a low of $20.67 on Jun 27, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 40.02 40.48 40.01 40.28 85,160 7.7 2.16
2018-02-15 40.24 40.24 39.81 40.06 83,572 7.66 2.15
2018-02-14 38.78 40.01 38.75 39.89 89,313 7.63 2.14
2018-02-13 39.22 39.3 38.9 39.09 81,107 7.47 2.1
2018-02-12 38.9 39.32 38.72 39.19 167,111 7.49 2.11
2018-02-09 38.73 39.17 38.05 39.13 120,508 7.48 2.1
2018-02-08 40.12 40.12 39.11 39.23 201,334 7.5 2.11
2018-02-07 39.29 39.91 39.29 39.61 91,552 7.57 2.13
2018-02-06 39.29 40.1 38.83 40.09 158,479 7.67 2.15
2018-02-05 40.41 40.86 39.25 40.3 197,668 7.71 2.17
2018-02-02 41.33 41.37 40.67 40.82 79,148 7.81 2.19
2018-02-01 41.32 42.07 41.24 42 161,753 8.03 2.26
2018-01-31 41.58 41.67 41.39 41.49 195,155 7.93 2.23
2018-01-30 41.89 41.92 41.53 41.71 84,600 7.97 2.24
2018-01-29 42.38 42.42 42.2 42.33 395,395 8.09 2.27
2018-01-26 42.36 42.66 42.3 42.61 336,992 8.15 2.29
2018-01-25 42.21 42.52 42.01 42.2 248,824 8.07 2.27
2018-01-24 41.85 41.92 41.48 41.74 473,109 7.98 2.24
2018-01-23 41.47 41.72 41.33 41.71 104,208 7.98 2.24
2018-01-22 41.58 41.71 41.33 41.71 78,672 7.98 2.24
2018-01-19 40.83 41.11 40.77 41.1 85,208 7.86 2.21
2018-01-18 40.59 40.96 40.5 40.88 121,689 7.82 2.2
2018-01-17 40.51 40.94 40.34 40.82 113,994 7.81 2.19
2018-01-16 40.94 41.08 40.85 41.05 786,664 7.85 2.21
2018-01-12 40.87 41.2 40.77 41.16 73,785 7.87 2.21
2018-01-11 40.63 40.8 40.35 40.55 132,747 7.75 2.18
2018-01-10 40.04 40.08 39.64 39.65 138,707 7.58 2.13
2018-01-09 38.71 39.23 38.71 39.2 74,767 7.5 2.11
2018-01-08 38.67 38.8 38.6 38.66 115,898 7.39 2.08
2018-01-05 38.64 38.69 38.39 38.55 57,952 7.37 2.07
2018-01-04 38.66 38.8 38.45 38.45 277,219 7.35 2.07
2018-01-03 37.68 38.03 37.57 37.85 267,661 7.24 2.03
2018-01-02 37.5 37.55 37.35 37.4 65,431 7.15 2.01
2017-12-29 37.31 37.54 37.27 37.35 61,545 7.14 2.01
2017-12-28 37.5 37.62 37.37 37.53 61,364 7.18 2.02
2017-12-27 37.46 37.46 37.17 37.32 74,045 7.14 2.01
2017-12-26 37.51 37.63 37.35 37.55 113,057 7.18 2.02
2017-12-22 37.19 37.51 37.15 37.5 91,238 7.17 2.02
2017-12-21 37.32 37.71 37.28 37.45 116,411 7.16 2.01
2017-12-20 37.25 37.45 37.12 37.15 1,699,135 7.1 2
2017-12-19 37.63 37.69 37.28 37.34 295,396 7.14 2.01
2017-12-18 37.51 37.64 37.24 37.26 254,671 7.12 2
2017-12-15 37.1 37.15 36.89 37.01 101,027 11.57 1.99
2017-12-14 38 38.07 37.31 37.38 223,346 11.68 2.03
2017-12-13 37.95 38.06 37.78 37.92 117,638 11.85 2.06
2017-12-12 37.99 38.14 37.89 38.08 64,901 11.9 2.07
2017-12-11 38.23 38.26 37.95 38.08 125,370 11.9 2.07
2017-12-08 38.53 38.6 38.15 38.42 82,116 12.01 2.09
2017-12-07 37.06 37.36 37.06 37.17 109,327 11.62 2.02
2017-12-06 37.15 37.25 36.97 37.16 320,440 11.61 2.02
2017-12-05 37.47 37.79 37.36 37.38 142,463 11.68 2.03
2017-12-04 38.08 38.15 37.9 38.04 215,217 11.89 2.07
2017-12-01 37.74 37.9 37.39 37.79 157,731 11.81 2.06
2017-11-30 38.39 38.39 37.88 37.98 161,896 11.87 2.07
2017-11-29 38.29 38.47 37.81 37.93 133,294 11.85 2.06
2017-11-28 37.83 38.1 37.71 38.05 80,608 11.89 2.07
2017-11-27 37.72 37.97 37.56 37.56 83,634 11.74 2.04
2017-11-24 38.08 38.12 37.92 38.09 31,551 11.9 2.07
2017-11-23 0 0 0 37.12 0 - -
2017-11-22 37.42 37.54 37.05 37.12 68,697 11.6 2.02
2017-11-21 37.15 37.2 36.87 37.07 107,467 11.58 2.02
2017-11-20 37 37.07 36.89 37 84,784 11.56 2.01
2017-11-17 37.17 37.32 37.1 37.23 71,153 11.63 2.02
2017-11-16 37.66 37.66 37.48 37.62 96,901 11.76 2.05
2017-11-15 37.15 37.79 37.14 37.65 174,595 11.77 2.05
2017-11-14 37.21 37.48 37.11 37.37 493,288 11.68 2.03
2017-11-13 37 37.59 36.87 37.59 103,006 11.75 2.04
2017-11-10 37.92 38.01 37.69 37.74 59,864 11.79 2.05
2017-11-09 37.69 37.76 37.3 37.54 78,088 11.73 2.04
2017-11-08 37.34 37.91 37.29 37.57 171,929 11.74 2.04
2017-11-07 37.85 37.85 37.29 37.5 1,031,423 11.72 2.04
2017-11-06 37.56 37.8 37.48 37.78 63,095 11.81 2.05
2017-11-03 38.46 38.46 38.01 38.2 94,412 11.94 2.08
2017-11-02 38.25 38.73 38.19 38.58 86,347 12.06 2.1
2017-11-01 38.41 38.59 38.24 38.24 71,710 11.95 2.08
2017-10-31 38.79 39.18 38.73 39.12 61,228 12.22 2.13
2017-10-30 39.98 40.17 39.94 40.06 68,649 12.52 2.18
2017-10-27 39.73 39.92 39.6 39.72 62,533 12.41 2.16
2017-10-26 40 40.12 39.86 39.86 64,271 12.46 2.17
2017-10-25 40.09 40.17 39.46 39.7 152,587 12.41 2.16
2017-10-24 40.03 40.18 39.9 40 70,767 12.5 2.18
2017-10-23 39.93 39.97 39.71 39.84 133,207 12.45 2.17
2017-10-20 40.34 40.34 39.97 40.04 56,811 12.51 2.18
2017-10-19 39.73 40.06 39.7 40 54,135 12.5 2.18
2017-10-18 39.7 39.9 39.63 39.79 54,442 12.43 2.16
2017-10-17 39.05 39.2 38.92 38.96 60,482 12.18 2.12
2017-10-16 39.07 39.17 38.96 39.11 415,405 12.22 2.13
2017-10-13 39.2 39.3 39 39.08 34,766 12.21 2.13
2017-10-12 39.44 39.54 39.33 39.4 65,649 12.31 2.14
Get more Data

BNP Paribas Stock History 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 Stock Price History: Past 5 years

Max Stock Price42.61Jan 26,2018
Min Stock Price20.67Jun 27,2016
Avg Stock Price31.95

BNP Paribas Historical PE ratio: Past 5 years

Max PE Ratio16.2Mar 06,2014
Min PE Ratio6.93Feb 02,2016
Avg PE Ratio10.81

BNP Paribas Historical PS ratio: Past 5 years

Max PS Ratio2.24Jan 12,2018
Min PS Ratio1.09Jun 27,2016
Avg PS Ratio1.63

BNPQY Industry Peers

Company Price Change (%)
Toronto Dominion Bank (TD)57.810.48 (0.82%)
Itau Unibanco Banco (ITUB)15.640.63 (3.87%)
United Overseas Bank (UOVEY)41.650.19 (0.45%)
Manulife Financial (MFC)19.850.12 (0.6%)
Ubs (OUBSF)20.70.05 (0.24%)
Air Liquide Sa (AIQUY)25.320.02 (0.08%)
Blackrock (BLK)541.10.45 (0.08%)

BNP Paribas share price history 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. BNPQY stock saw an opening price of $40.02, and a closing price of $40.28 on Feb 16, 2018. BNP Paribas historical P/S ratio was at a high of 2.24 on Jan 12, 2018 and a low of 1.09 on Jun 27, 2016.