BNP Paribas Issuance (P1DB55)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719417300 | 0.84 | 0.012 | 1.45 | 0.757 | 0.849 | 0.744 | 0 |
| 1719330900 | 0.828 | 0.098 | 13.42 | 0.757 | 0.828 | 0.757 | 0 |
| 1719244500 | 0.73 | -0.1 | -12.05 | 0.761 | 0.784 | 0.7 | 0 |
| 1718985300 | 0.83 | 0.098 | 13.39 | 0.781 | 0.84 | 0.781 | 0 |
| 1718898900 | 0.732 | 0.058 | 8.61 | 0.652 | 0.732 | 0.646 | 0 |
| 1718812500 | 0.674 | -0.079 | -10.49 | 0.679 | 0.6879999 | 0.648 | 0 |
| 1718726100 | 0.753 | -0.103 | -12.03 | 0.8199999 | 0.824 | 0.732 | 0 |
| 1718639700 | 0.856 | -0.038 | -4.25 | 0.858 | 0.88 | 0.848 | 0 |
| 1718380500 | 0.894 | -0.006 | -0.67 | 0.842 | 0.932 | 0.841 | 0 |
| 1718294100 | 0.9 | 0.0810001 | 9.89 | 0.872 | 0.908 | 0.8139999 | 0 |
| 1718207700 | 0.8189999 | -0.187 | -18.59 | 0.928 | 0.947 | 0.8189999 | 0 |
| 1718121300 | 1.006 | 0.08 | 8.41 | 0.95 | 1.0129999 | 0.931 | 0 |
| 1718034900 | 0.928 | -0.018 | -1.90 | 0.95 | 0.994 | 0.928 | 0 |
| 1717775700 | 0.946 | 0.063 | 7.13 | 0.892 | 0.956 | 0.86 | 0 |
| 1717689300 | 0.883 | -0.07 | -7.35 | 0.9 | 0.911 | 0.879 | 0 |
| 1717602900 | 0.953 | -0.173 | -15.36 | 1.012 | 1.047 | 0.953 | 0 |
| 1717516500 | 1.1259999 | 0.16 | 16.68 | 1.04 | 1.1359999 | 1.04 | 0 |
| 1717430100 | 0.965 | -0.165 | -14.60 | 0.916 | 0.975 | 0.9 | 0 |
| 1717170900 | 1.1299999 | 0.17 | 17.95 | 1.068 | 1.133 | 1.033 | 0 |
| 1717084500 | 0.958 | 0.012 | 1.27 | 1.032 | 1.039 | 0.958 | 0 |
| 1716998100 | 0.946 | 0.183 | 23.98 | 0.884 | 0.957 | 0.861 | 0 |
| 1716911700 | 0.763 | 0.049 | 6.86 | 0.719 | 0.779 | 0.715 | 0 |
| 1716825300 | 0.714 | -0.054 | -7.03 | 0.744 | 0.744 | 0.71 | 0 |
| 1716566100 | 0.768 | 0.016 | 2.13 | 0.8 | 0.8 | 0.761 | 0 |
| 1716479700 | 0.752 | 0.044 | 6.21 | 0.706 | 0.772 | 0.668 | 0 |
| 1716393300 | 0.708 | 0.0150001 | 2.16 | 0.653 | 0.716 | 0.653 | 0 |
| 1716306900 | 0.6929999 | 0.0789999 | 12.87 | 0.6969999 | 0.713 | 0.677 | 0 |
| 1716220500 | 0.614 | 0.024 | 4.07 | 0.6 | 0.664 | 0.594 | 0 |
| 1715961300 | 0.59 | -0.045 | -7.09 | 0.658 | 0.663 | 0.578 | 0 |
| 1715874900 | 0.635 | -0.046 | -6.75 | 0.671 | 0.6889999 | 0.62 | 0 |
| 1715788500 | 0.681 | -0.106 | -13.47 | 0.77 | 0.772 | 0.681 | 0 |
| 1715702100 | 0.787 | -0.036 | -4.37 | 0.829 | 0.864 | 0.787 | 0 |
| 1715615700 | 0.823 | -0.078 | -8.66 | 0.89 | 0.898 | 0.801 | 0 |
| 1715356500 | 0.901 | -0.047 | -4.96 | 0.908 | 0.911 | 0.854 | 0 |
| 1715270100 | 0.948 | -0.028 | -2.87 | 0.973 | 0.998 | 0.943 | 0 |
| 1715183700 | 0.976 | 0.037 | 3.94 | 0.982 | 1.029 | 0.959 | 0 |
| 1715097300 | 0.939 | 0.02 | 2.18 | 0.957 | 0.984 | 0.935 | 0 |
| 1715010900 | 0.919 | -0.024 | -2.55 | 0.942 | 0.943 | 0.892 | 0 |
| 1714751700 | 0.943 | -0.141 | -13.01 | 1.033 | 1.041 | 0.91 | 0 |
| 1714665300 | 1.084 | -0.14 | -11.65 | 1.127 | 1.151 | 1.084 | 0 |
| 1714492500 | 1.227 | 0.07 | 6.23 | 1.147 | 1.236 | 1.147 | 0 |
| 1714406100 | 1.155 | -0.11 | -8.41 | 1.17 | 1.186 | 1.151 | 0 |
| 1714146900 | 1.2609999 | -0.12 | -8.69 | 1.236 | 1.2669999 | 1.226 | 0 |
| 1714060500 | 1.381 | -0 | -0.29 | 1.383 | 1.448 | 1.338 | 0 |
| 1713974100 | 1.385 | -0.03 | -2.26 | 1.292 | 1.391 | 1.288 | 0 |
| 1713887700 | 1.417 | -0.12 | -7.99 | 1.484 | 1.484 | 1.412 | 0 |
| 1713801300 | 1.54 | -0.04 | -2.22 | 1.535 | 1.575 | 1.5149999 | 0 |
| 1713542100 | 1.575 | 0.08 | 5.28 | 1.69 | 1.69 | 1.56 | 0 |
| 1713455700 | 1.496 | -0.08 | -5.02 | 1.451 | 1.54 | 1.426 | 0 |
| 1713369300 | 1.575 | 0 | 0.32 | 1.585 | 1.585 | 1.52 | 0 |
| 1713282900 | 1.57 | 0.18 | 13.03 | 1.52 | 1.6 | 1.52 | 0 |
| 1713196500 | 1.389 | 0.03 | 2.13 | 1.325 | 1.401 | 1.318 | 0 |
| 1712937300 | 1.36 | 0.16 | 13.14 | 1.197 | 1.374 | 1.197 | 0 |
| 1712850900 | 1.202 | -0.02 | -1.72 | 1.135 | 1.205 | 1.122 | 0 |
| 1712764500 | 1.223 | 0.14 | 12.82 | 1.027 | 1.228 | 0.997 | 0 |
| 1712678100 | 1.084 | -0.02 | -1.81 | 1.093 | 1.098 | 1.034 | 0 |
| 1712591700 | 1.104 | -0.1 | -8.38 | 1.174 | 1.191 | 1.104 | 0 |
| 1712332500 | 1.205 | 0.13 | 11.78 | 1.227 | 1.241 | 1.191 | 0 |
| 1712246100 | 1.078 | -0.1 | -8.41 | 1.167 | 1.171 | 1.07 | 0 |
| 1712159700 | 1.177 | -0 | -0.34 | 1.249 | 1.258 | 1.176 | 0 |
| 1712073300 | 1.181 | -0.05 | -3.83 | 1.189 | 1.194 | 1.154 | 0 |
| 1711644900 | 1.228 | -0.07 | -5.47 | 1.254 | 1.289 | 1.211 | 0 |
| 1711558500 | 1.299 | 0.02 | 1.80 | 1.29 | 1.32 | 1.279 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
