Bnp Paribas Issuance (P10MP5)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731344100 | 0.665 | -0.044 | -6.21 | 0.6919999 | 0.6929999 | 0.648 | 0 |
| 1731084900 | 0.709 | 0.03 | 4.42 | 0.674 | 0.719 | 0.672 | 0 |
| 1730998500 | 0.679 | -0.065 | -8.74 | 0.736 | 0.736 | 0.668 | 0 |
| 1730912100 | 0.744 | 0.04 | 5.68 | 0.698 | 0.748 | 0.652 | 33800 |
| 1730825700 | 0.704 | -0.017 | -2.36 | 0.721 | 0.732 | 0.704 | 0 |
| 1730739300 | 0.721 | 0.017 | 2.41 | 0.7 | 0.722 | 0.699 | 0 |
| 1730480100 | 0.704 | -0.039 | -5.25 | 0.737 | 0.741 | 0.6969999 | 0 |
| 1730393700 | 0.743 | 0.039 | 5.54 | 0.725 | 0.752 | 0.72 | 0 |
| 1730307300 | 0.704 | 0.038 | 5.71 | 0.676 | 0.715 | 0.676 | 0 |
| 1730220900 | 0.666 | 0.007 | 1.06 | 0.649 | 0.669 | 0.641 | 0 |
| 1730134500 | 0.659 | -0.014 | -2.08 | 0.655 | 0.681 | 0.65 | 0 |
| 1729871700 | 0.673 | 0.002 | 0.30 | 0.681 | 0.683 | 0.661 | 0 |
| 1729785300 | 0.671 | -0.011 | -1.61 | 0.678 | 0.682 | 0.654 | 25100 |
| 1729698900 | 0.682 | 0.009 | 1.34 | 0.672 | 0.6879999 | 0.67 | 0 |
| 1729612500 | 0.673 | 0.003 | 0.45 | 0.654 | 0.683 | 0.648 | 23690 |
| 1729526100 | 0.67 | 0.032 | 5.02 | 0.644 | 0.67 | 0.64 | 11250 |
| 1729266900 | 0.638 | -0.011 | -1.69 | 0.653 | 0.656 | 0.636 | 0 |
| 1729180500 | 0.649 | -0.021 | -3.13 | 0.669 | 0.669 | 0.635 | 7100 |
| 1729094100 | 0.67 | 0.011 | 1.67 | 0.667 | 0.678 | 0.662 | 3900 |
| 1729007700 | 0.659 | -0.003 | -0.45 | 0.653 | 0.668 | 0.639 | 5000 |
| 1728921300 | 0.662 | -0.025 | -3.64 | 0.681 | 0.683 | 0.66 | 5000 |
| 1728662100 | 0.687 | -0.028 | -3.92 | 0.712 | 0.719 | 0.686 | 7500 |
| 1728575700 | 0.715 | 0.01 | 1.42 | 0.709 | 0.723 | 0.702 | 15140 |
| 1728489300 | 0.705 | -0.035 | -4.73 | 0.737 | 0.751 | 0.705 | 37540 |
| 1728402900 | 0.74 | 0.005 | 0.68 | 0.762 | 0.77 | 0.736 | 19480 |
| 1728316500 | 0.735 | 0.003 | 0.41 | 0.719 | 0.751 | 0.716 | 15000 |
| 1728057300 | 0.732 | -0.025 | -3.30 | 0.754 | 0.762 | 0.723 | 30000 |
| 1727970900 | 0.757 | 0.031 | 4.27 | 0.742 | 0.76 | 0.734 | 0 |
| 1727884500 | 0.726 | 0.009 | 1.26 | 0.714 | 0.74 | 0.707 | 0 |
| 1727798100 | 0.717 | 0.0280001 | 4.06 | 0.683 | 0.724 | 0.671 | 16880 |
| 1727711700 | 0.6889999 | 0.0239999 | 3.61 | 0.674 | 0.6939999 | 0.672 | 3900 |
| 1727452500 | 0.665 | -0.048 | -6.73 | 0.702 | 0.707 | 0.664 | 0 |
| 1727366100 | 0.713 | -0.061 | -7.88 | 0.742 | 0.742 | 0.709 | 12600 |
| 1727279700 | 0.774 | 0.013 | 1.71 | 0.78 | 0.788 | 0.766 | 0 |
| 1727193300 | 0.761 | -0.033 | -4.16 | 0.77 | 0.777 | 0.752 | 0 |
| 1727106900 | 0.794 | -0.021 | -2.58 | 0.803 | 0.8199999 | 0.788 | 0 |
| 1726847700 | 0.8149999 | 0.0549999 | 7.24 | 0.778 | 0.8179999 | 0.773 | 0 |
| 1726761300 | 0.76 | -0.061 | -7.43 | 0.795 | 0.802 | 0.752 | 0 |
| 1726674900 | 0.8209999 | 0.002 | 0.24 | 0.8219999 | 0.825 | 0.8129999 | 0 |
| 1726588500 | 0.8189999 | -0.022 | -2.62 | 0.823 | 0.83 | 0.802 | 0 |
| 1726502100 | 0.841 | 0.015 | 1.82 | 0.831 | 0.846 | 0.831 | 0 |
| 1726242900 | 0.826 | -0.044 | -5.06 | 0.854 | 0.864 | 0.8209999 | 0 |
| 1726156500 | 0.87 | -0.045 | -4.92 | 0.86 | 0.894 | 0.85 | 0 |
| 1726070100 | 0.915 | -0.009 | -0.97 | 0.924 | 0.942 | 0.888 | 0 |
| 1725983700 | 0.924 | 0.035 | 3.94 | 0.891 | 0.935 | 0.875 | 0 |
| 1725897300 | 0.889 | -0.034 | -3.68 | 0.911 | 0.911 | 0.879 | 0 |
| 1725638100 | 0.923 | 0.07 | 8.21 | 0.857 | 0.923 | 0.854 | 0 |
| 1725551700 | 0.853 | 0.001 | 0.12 | 0.862 | 0.872 | 0.835 | 0 |
| 1725465300 | 0.852 | 0.0360001 | 4.41 | 0.865 | 0.874 | 0.841 | 0 |
| 1725378900 | 0.8159999 | 0.0349999 | 4.48 | 0.781 | 0.8209999 | 0.769 | 0 |
| 1725292500 | 0.781 | -0.003 | -0.38 | 0.78 | 0.809 | 0.779 | 0 |
| 1725033300 | 0.784 | -0.002 | -0.25 | 0.791 | 0.791 | 0.772 | 0 |
| 1724946900 | 0.786 | -0.023 | -2.84 | 0.809 | 0.812 | 0.78 | 0 |
| 1724860500 | 0.809 | -0.02 | -2.41 | 0.823 | 0.826 | 0.795 | 0 |
| 1724774100 | 0.829 | -0.018 | -2.13 | 0.842 | 0.845 | 0.825 | 0 |
| 1724687700 | 0.847 | 0.005 | 0.59 | 0.851 | 0.862 | 0.843 | 0 |
| 1724428500 | 0.842 | -0.034 | -3.88 | 0.874 | 0.874 | 0.836 | 0 |
| 1724342100 | 0.876 | -0.012 | -1.35 | 0.887 | 0.887 | 0.865 | 0 |
| 1724255700 | 0.888 | -0.02 | -2.20 | 0.907 | 0.909 | 0.88 | 0 |
| 1724169300 | 0.908 | 0.018 | 2.02 | 0.887 | 0.909 | 0.876 | 0 |
| 1724082900 | 0.89 | -0.026 | -2.84 | 0.923 | 0.926 | 0.886 | 0 |
| 1723823700 | 0.916 | -0.13 | -12.43 | 0.937 | 0.946 | 0.912 | 0 |
| 1723650900 | 1.046 | -0.02 | -2.06 | 1.045 | 1.06 | 1.037 | 0 |
| 1723564500 | 1.068 | -0.03 | -2.82 | 1.088 | 1.11 | 1.068 | 0 |
| 1723478100 | 1.099 | 0 | 0.18 | 1.068 | 1.106 | 1.061 | 0 |
| 1723218900 | 1.097 | -0.01 | -1.17 | 1.108 | 1.122 | 1.074 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
