BNP PARIBAS ACT.A - Price History
Monthly price history for BNP.PA (BNP PARIBAS ACT.A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €69.58 | €69.58 |
| April 2024 | €67.61 | €67.61 |
| March 2024 | €65.86 | €65.86 |
| February 2024 | €55.38 | €55.38 |
| January 2024 | €62.55 | €62.55 |
| December 2023 | €62.59 | €62.59 |
| November 2023 | €57.77 | €57.77 |
| October 2023 | €54.29 | €54.29 |
| September 2023 | €60.43 | €60.43 |
| August 2023 | €59.71 | €59.71 |
| July 2023 | €60.02 | €60.02 |
| June 2023 | €57.72 | €57.72 |
| May 2023 | €54.01 | €54.01 |
| April 2023 | €54.77 | €58.59 |
| March 2023 | €51.61 | €55.21 |
| February 2023 | €61.84 | €66.15 |
| January 2023 | €58.80 | €62.90 |
| December 2022 | €49.78 | €53.25 |
| November 2022 | €49.95 | €53.43 |
| October 2022 | €44.40 | €47.50 |
| September 2022 | €40.76 | €43.60 |
| August 2022 | €43.46 | €46.48 |
| July 2022 | €43 | €46 |
| June 2022 | €42.41 | €45.36 |
| May 2022 | €49.65 | €53.11 |
| April 2022 | €43.29 | €49.70 |
| March 2022 | €45.23 | €51.93 |
| February 2022 | €45.73 | €52.51 |
| January 2022 | €54.87 | €63 |
| December 2021 | €52.93 | €60.77 |
| November 2021 | €47.97 | €55.08 |
| October 2021 | €50.43 | €57.90 |
| September 2021 | €48.29 | €55.44 |
| August 2021 | €45.51 | €53.73 |
| July 2021 | €43.58 | €51.45 |
| June 2021 | €44.78 | €52.87 |
| May 2021 | €47.31 | €55.85 |
| April 2021 | €44.33 | €53.39 |
| March 2021 | €43.08 | €51.88 |
| February 2021 | €40.92 | €49.28 |
| January 2021 | €33.03 | €39.78 |
| December 2020 | €35.79 | €43.10 |
| November 2020 | €35.68 | €42.96 |
| October 2020 | €24.79 | €29.86 |
| September 2020 | €25.72 | €30.98 |
| August 2020 | €30.36 | €36.56 |
| July 2020 | €28.33 | €34.12 |
| June 2020 | €29.37 | €35.37 |
| May 2020 | €26.78 | €32.26 |
| April 2020 | €23.81 | €28.68 |
| March 2020 | €22.84 | €27.51 |
| February 2020 | €36.36 | €43.78 |
| January 2020 | €39.89 | €48.04 |
| December 2019 | €43.87 | €52.83 |
| November 2019 | €42.32 | €50.97 |
| October 2019 | €38.87 | €46.81 |
| September 2019 | €37.09 | €44.67 |
| August 2019 | €34.07 | €41.04 |
| July 2019 | €35.02 | €42.18 |
| June 2019 | €34.68 | €41.76 |
| May 2019 | €33.94 | €40.88 |
| April 2019 | €36.71 | €47.45 |
| March 2019 | €32.97 | €42.61 |
| February 2019 | €34.86 | €45.06 |
| January 2019 | €31.70 | €40.96 |
| December 2018 | €30.54 | €39.48 |
| November 2018 | €34.33 | €44.38 |
| October 2018 | €35.69 | €46.13 |
| September 2018 | €40.78 | €52.71 |
| August 2018 | €39.14 | €50.58 |
| July 2018 | €43.07 | €55.67 |
| June 2018 | €41.15 | €53.19 |
| May 2018 | €41.05 | €53.06 |
| April 2018 | €46.89 | €63.98 |
| March 2018 | €44.10 | €60.17 |
| February 2018 | €47.91 | €65.37 |
| January 2018 | €48.81 | €66.60 |
| December 2017 | €45.62 | €62.25 |
| November 2017 | €46.60 | €63.58 |
| October 2017 | €49.13 | €67.04 |
| September 2017 | €50.02 | €68.25 |
| August 2017 | €46.84 | €63.91 |
| July 2017 | €48.06 | €65.57 |
| June 2017 | €46.22 | €63.06 |
| May 2017 | €46.04 | €62.82 |
| April 2017 | €45.54 | €64.78 |
| March 2017 | €43.89 | €62.43 |
| February 2017 | €38.76 | €55.13 |
| January 2017 | €41.61 | €59.18 |
| December 2016 | €42.57 | €60.55 |
| November 2016 | €38.51 | €54.78 |
| October 2016 | €37.15 | €52.84 |
| September 2016 | €32.18 | €45.77 |
| August 2016 | €32.06 | €45.60 |
| July 2016 | €31.18 | €44.36 |
| June 2016 | €27.95 | €39.76 |
| May 2016 | €33.33 | €49.76 |
| April 2016 | €30.97 | €46.24 |
| March 2016 | €29.63 | €44.23 |
| February 2016 | €28.80 | €43 |
| January 2016 | €29.29 | €43.72 |
| December 2015 | €34.98 | €52.23 |
| November 2015 | €37.58 | €56.11 |
| October 2015 | €37.01 | €55.26 |
| September 2015 | €35.14 | €52.46 |
| August 2015 | €37.69 | €56.27 |
| July 2015 | €39.73 | €59.31 |
| June 2015 | €36.27 | €54.15 |
| May 2015 | €36.79 | €54.93 |
| April 2015 | €36.82 | €56.44 |
| March 2015 | €36.90 | €56.57 |
| February 2015 | €33.98 | €52.09 |
| January 2015 | €30.51 | €46.78 |
| December 2014 | €32.13 | €49.26 |
| November 2014 | €33.63 | €51.56 |
| October 2014 | €32.71 | €50.14 |
| September 2014 | €34.26 | €52.52 |
| August 2014 | €33.52 | €51.38 |
| July 2014 | €32.29 | €49.50 |
| June 2014 | €32.32 | €49.54 |
| May 2014 | €33.51 | €51.37 |
| April 2014 | €34.28 | €54.11 |
| March 2014 | €35.47 | €55.99 |
| February 2014 | €37.67 | €59.46 |
| January 2014 | €36.40 | €57.45 |
| December 2013 | €35.89 | €56.65 |
| November 2013 | €35 | €55.25 |
| October 2013 | €34.56 | €54.54 |
| September 2013 | €31.68 | €50 |
| August 2013 | €30.04 | €47.42 |
| July 2013 | €30.81 | €48.64 |
| June 2013 | €26.59 | €41.98 |
| May 2013 | €28.72 | €45.32 |
| April 2013 | €25.92 | €42.31 |
| March 2013 | €24.53 | €40.04 |
| February 2013 | €26.41 | €43.10 |
| January 2013 | €28.31 | €46.21 |
| December 2012 | €26.09 | €42.58 |
| November 2012 | €26.31 | €42.94 |
| October 2012 | €23.78 | €38.81 |
| September 2012 | €22.66 | €36.98 |
| August 2012 | €21.17 | €34.56 |
| July 2012 | €18.48 | €30.17 |
| June 2012 | €18.59 | €30.34 |
| May 2012 | €15.76 | €25.72 |
| April 2012 | €17.75 | €30.35 |
| March 2012 | €20.80 | €35.58 |
| February 2012 | €21.42 | €36.64 |
| January 2012 | €18.93 | €32.37 |
| December 2011 | €17.75 | €30.35 |
| November 2011 | €17.23 | €29.47 |
| October 2011 | €19.21 | €32.85 |
| September 2011 | €17.57 | €30.05 |
| August 2011 | €20.97 | €35.87 |
| July 2011 | €26.58 | €45.46 |
| June 2011 | €31.12 | €53.23 |
| May 2011 | €31.70 | €54.22 |
| April 2011 | €30.03 | €53.43 |
| March 2011 | €29.01 | €51.61 |
| February 2011 | €31.80 | €56.58 |
| January 2011 | €30.69 | €54.60 |
| December 2010 | €26.76 | €47.61 |
| November 2010 | €25.63 | €45.60 |
| October 2010 | €29.54 | €52.55 |
| September 2010 | €29.32 | €52.17 |
| August 2010 | €27.75 | €49.37 |
| July 2010 | €29.63 | €52.71 |
| June 2010 | €25.17 | €44.77 |
| May 2010 | €26.02 | €46.30 |
| April 2010 | €28.41 | €52.13 |
| March 2010 | €30.99 | €56.86 |
| February 2010 | €28.96 | €53.13 |
| January 2010 | €28.42 | €52.15 |
| December 2009 | €30.47 | €55.90 |
| November 2009 | €29.98 | €55 |
| October 2009 | €28.04 | €51.45 |
| September 2009 | €29.76 | €54.60 |
| August 2009 | €29.75 | €56.17 |
| July 2009 | €27.09 | €51.15 |
| June 2009 | €24.50 | €46.25 |
| May 2009 | €25.82 | €48.75 |
| April 2009 | €20.87 | €40.25 |
| March 2009 | €16.14 | €31.12 |
| February 2009 | €13.48 | €25.99 |
| January 2009 | €15.56 | €30.01 |
| December 2008 | €15.68 | €30.25 |
| November 2008 | €22.46 | €43.32 |
| October 2008 | €29.04 | €56 |
| September 2008 | €34.26 | €66.08 |
| August 2008 | €31.88 | €61.48 |
| July 2008 | €33.08 | €63.80 |
| June 2008 | €29.84 | €57.54 |
| May 2008 | €34.40 | €66.34 |
| April 2008 | €34.14 | €69.25 |
| March 2008 | €31.50 | €63.89 |
| February 2008 | €29.37 | €59.57 |
| January 2008 | €32.45 | €65.83 |
| December 2007 | €36.59 | €74.22 |
| November 2007 | €38.03 | €77.15 |
| October 2007 | €37.51 | €76.09 |
| September 2007 | €37.83 | €76.74 |
| August 2007 | €38.16 | €77.42 |
| July 2007 | €40.29 | €81.73 |
| June 2007 | €43.56 | €88.36 |
| May 2007 | €43.95 | €90.18 |
| April 2007 | €40.37 | €85.65 |
| March 2007 | €36.85 | €78.19 |
| February 2007 | €37.21 | €78.94 |
| January 2007 | €40.32 | €85.55 |
| December 2006 | €38.96 | €82.65 |
| November 2006 | €38.34 | €81.35 |
| October 2006 | €40.60 | €86.15 |
| September 2006 | €39.99 | €84.85 |
| August 2006 | €39.10 | €82.95 |
| July 2006 | €35.92 | €76.20 |
| June 2006 | €35.28 | €74.85 |
| May 2006 | €34.31 | €72.80 |
| April 2006 | €34.07 | €74.90 |
| March 2006 | €34.86 | €76.65 |
| February 2006 | €34.93 | €77.65 |
| January 2006 | €33.02 | €73.40 |
| December 2005 | €30.75 | €68.35 |
| November 2005 | €30.23 | €67.20 |
| October 2005 | €28.45 | €63.25 |
| September 2005 | €28.45 | €63.25 |
| August 2005 | €26.52 | €58.95 |
| July 2005 | €26.83 | €59.65 |
| June 2005 | €25.51 | €56.70 |
| May 2005 | €24.58 | €54.65 |
| April 2005 | €22.09 | €50.90 |
| March 2005 | €23.72 | €54.65 |
| February 2005 | €23.78 | €54.80 |
| January 2005 | €24.02 | €55.35 |
| December 2004 | €23.13 | €53.30 |
| November 2004 | €22.70 | €52.30 |
| October 2004 | €23.16 | €53.35 |
| September 2004 | €22.57 | €52 |
| August 2004 | €21.60 | €49.77 |
| July 2004 | €21 | €48.38 |
| June 2004 | €21.94 | €50.55 |
| May 2004 | €21.31 | €50.50 |
| April 2004 | €21.14 | €50.10 |
| March 2004 | €20.98 | €49.73 |
| February 2004 | €21.45 | €50.85 |
| January 2004 | €21.10 | €50 |
| December 2003 | €21.06 | €49.92 |
| November 2003 | €19.83 | €47 |
| October 2003 | €19.07 | €45.20 |
| September 2003 | €17.76 | €42.10 |
| August 2003 | €19.15 | €45.38 |
| July 2003 | €20.39 | €48.32 |
| June 2003 | €18.67 | €44.25 |
| May 2003 | €16.64 | €42.10 |
| April 2003 | €16.62 | €42.06 |
| March 2003 | €14.50 | €36.70 |
| February 2003 | €15.18 | €38.40 |
| January 2003 | €14.53 | €36.77 |
| December 2002 | €15.35 | €38.83 |
| November 2002 | €16.20 | €41 |
| October 2002 | €15.91 | €40.26 |
| September 2002 | €13.03 | €32.98 |
| August 2002 | €18.80 | €47.56 |
| July 2002 | €18.53 | €46.88 |
| June 2002 | €21.66 | €56 |
| May 2002 | €22.68 | €60.25 |
| April 2002 | €21.83 | €58 |
| March 2002 | €21.80 | €57.90 |
| February 2002 | €21.10 | €56.05 |
| January 2002 | €20.33 | €108 |
| December 2001 | €18.92 | €100.50 |
| November 2001 | €18.45 | €98 |
| October 2001 | €17.39 | €92.40 |
| September 2001 | €16.90 | €89.80 |
| August 2001 | €19.01 | €101 |
| July 2001 | €18.69 | €99.30 |
| June 2001 | €19.35 | €102.80 |
| May 2001 | €18.88 | €102.50 |
| April 2001 | €18.45 | €100.20 |
| March 2001 | €17.55 | €95.30 |
| February 2001 | €16.35 | €88.80 |
| January 2001 | €18.31 | €99.40 |
| December 2000 | €17.22 | €93.50 |
| November 2000 | €16.35 | €88.80 |
| October 2000 | €18.71 | €101.60 |
| September 2000 | €18.40 | €99.90 |
| August 2000 | €19.06 | €103.50 |
| July 2000 | €19.61 | €106.50 |
| June 2000 | €18.56 | €100.80 |
| May 2000 | €17.82 | €96.75 |
| April 2000 | €16.07 | €88.90 |
| March 2000 | €14.92 | €82.50 |
| February 2000 | €14.83 | €82 |
| January 2000 | €14.69 | €81.25 |
| December 1999 | €16.56 | €91.60 |
| November 1999 | €16.45 | €91 |
| October 1999 | €15.10 | €83.50 |
| September 1999 | €13.55 | €74.95 |
| August 1999 | €13.09 | €72.40 |
| July 1999 | €13.92 | €77 |
| June 1999 | €14.61 | €80.80 |
| May 1999 | €14.74 | €81.55 |
| April 1999 | €13.94 | €78.45 |
| March 1999 | €14.32 | €80.60 |
| February 1999 | €12.92 | €72.70 |
| January 1999 | €14.20 | €79.95 |
| December 1998 | €12.46 | €70.16 |
| November 1998 | €11.78 | €66.32 |
| October 1998 | €9.53 | €53.65 |
| September 1998 | €8.12 | €45.74 |
| August 1998 | €10.58 | €59.53 |
| July 1998 | €14.98 | €84.30 |
| June 1998 | €13.38 | €75.31 |
| May 1998 | €13.84 | €77.90 |
| April 1998 | €13.55 | €77.29 |
| March 1998 | €12.87 | €73.40 |
| February 1998 | €9.83 | €56.10 |
| January 1998 | €8.46 | €48.26 |
| December 1997 | €8.55 | €48.77 |
| November 1997 | €7.70 | €43.90 |
| October 1997 | €6.81 | €38.88 |
| September 1997 | €7.99 | €45.57 |
| August 1997 | €6.92 | €39.48 |
| July 1997 | €7.88 | €44.97 |
| June 1997 | €6.47 | €36.92 |
| May 1997 | €6.02 | €36.12 |
| April 1997 | €6.33 | €37.96 |
| March 1997 | €6.36 | €38.13 |
| February 1997 | €6.57 | €39.41 |
| January 1997 | €5.63 | €33.77 |
| December 1996 | €5.10 | €30.61 |
| November 1996 | €5.29 | €31.71 |
| October 1996 | €4.86 | €29.16 |
| September 1996 | €4.97 | €29.82 |
| August 1996 | €4.64 | €27.81 |
| July 1996 | €4.56 | €27.36 |
| June 1996 | €4.59 | €27.55 |
| May 1996 | €4.84 | €29.54 |
| April 1996 | €5.38 | €32.90 |
| March 1996 | €4.92 | €30.03 |
| February 1996 | €4.86 | €29.73 |
| January 1996 | €5.39 | €32.91 |
| December 1995 | €5.51 | €33.68 |
| November 1995 | €5.51 | €33.69 |
| October 1995 | €5.02 | €30.69 |
| September 1995 | €4.82 | €29.42 |
| August 1995 | €5.16 | €31.56 |
| July 1995 | €5.55 | €33.89 |
| June 1995 | €5.84 | €35.67 |
| May 1995 | €6.03 | €37.34 |
| April 1995 | €5.88 | €36.44 |
| March 1995 | €6.02 | €37.27 |
| February 1995 | €5.60 | €34.68 |
| January 1995 | €5.79 | €35.87 |
| December 1994 | €6.04 | €37.43 |
| November 1994 | €6.57 | €40.70 |
| October 1994 | €6.28 | €38.86 |
| September 1994 | €6.03 | €37.35 |
| August 1994 | €6.17 | €38.19 |
| July 1994 | €6.43 | €39.84 |
| June 1994 | €5.65 | €35.44 |
| May 1994 | €6.05 | €37.96 |
| April 1994 | €6.45 | €40.46 |
| March 1994 | €6.21 | €38.95 |
| February 1994 | €6.62 | €41.50 |
| January 1994 | €6.92 | €43.39 |
| December 1993 | €6.99 | €43.83 |
| November 1993 | €6.89 | €43.20 |
| October 1993 | €7.03 | €44.09 |
BNP.PA
Price: €69.58
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.61%
Payout Ratio: 75.16%
Payout Ratio Range:
Dividend Per Share: 4.60 EUR
Earnings Per Share: 6.12 EUR
P/E Ratio: 8.78
Exchange: PAR
Sector: Financial Services
Industry: Banks - Regional
Volume: 3.2 million
Market Capitalization: 74.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 31
DGR3: 30.00%
DGR5: 30.00%