BNP Paribas Issuance (P1EYS5)
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 |
|---|---|---|---|---|---|---|---|
| 1737996900 | 0.4109999 | -0.067 | -14.02 | 0.422 | 0.452 | 0.403 | 0 |
| 1737737700 | 0.478 | 0.06 | 14.35 | 0.486 | 0.521 | 0.469 | 0 |
| 1737651300 | 0.418 | -0.079 | -15.90 | 0.482 | 0.483 | 0.404 | 0 |
| 1737564900 | 0.497 | -0.012 | -2.36 | 0.521 | 0.533 | 0.477 | 0 |
| 1737478500 | 0.509 | 0.033 | 6.93 | 0.494 | 0.51 | 0.466 | 0 |
| 1737392100 | 0.476 | -0.018 | -3.64 | 0.499 | 0.499 | 0.455 | 0 |
| 1737132900 | 0.494 | -0.076 | -13.33 | 0.523 | 0.524 | 0.463 | 0 |
| 1737046500 | 0.5699999 | 0.0649999 | 12.87 | 0.554 | 0.587 | 0.55 | 0 |
| 1736960100 | 0.505 | 0.068 | 15.56 | 0.436 | 0.505 | 0.434 | 0 |
| 1736873700 | 0.437 | 0.019 | 4.55 | 0.419 | 0.441 | 0.4099999 | 0 |
| 1736787300 | 0.418 | -0.128 | -23.44 | 0.534 | 0.539 | 0.414 | 0 |
| 1736528100 | 0.546 | 0.039 | 7.69 | 0.518 | 0.595 | 0.487 | 0 |
| 1736441700 | 0.507 | 0.026 | 5.41 | 0.481 | 0.525 | 0.47 | 0 |
| 1736355300 | 0.481 | 0.013 | 2.78 | 0.469 | 0.502 | 0.46 | 0 |
| 1736268900 | 0.468 | 0.006 | 1.30 | 0.459 | 0.497 | 0.457 | 0 |
| 1736182500 | 0.462 | 0.04 | 9.48 | 0.4079999 | 0.485 | 0.4069999 | 0 |
| 1735923300 | 0.422 | 0.022 | 5.50 | 0.4069999 | 0.437 | 0.4 | 2200 |
| 1735836900 | 0.4 | 0.058 | 16.96 | 0.382 | 0.402 | 0.366 | 1500 |
| 1735577700 | 0.342 | -0.067 | -16.38 | 0.403 | 0.4089999 | 0.339 | 2200 |
| 1735318500 | 0.4089999 | -0.016 | -3.76 | 0.441 | 0.447 | 0.397 | 0 |
| 1734972900 | 0.425 | 0.023 | 5.72 | 0.431 | 0.44 | 0.4079999 | 0 |
| 1734713700 | 0.402 | 0.0550001 | 15.85 | 0.362 | 0.4089999 | 0.34 | 10000 |
| 1734627300 | 0.3469999 | -0.154 | -30.74 | 0.427 | 0.433 | 0.329 | 0 |
| 1734540900 | 0.501 | -0.02 | -3.84 | 0.526 | 0.532 | 0.501 | 0 |
| 1734454500 | 0.521 | -0.023 | -4.23 | 0.53 | 0.541 | 0.496 | 20000 |
| 1734368100 | 0.544 | 0.014 | 2.64 | 0.545 | 0.5659999 | 0.538 | 40000 |
| 1734108900 | 0.53 | -0.099 | -15.74 | 0.601 | 0.601 | 0.507 | 0 |
| 1734022500 | 0.629 | -0.272 | -30.19 | 0.902 | 0.934 | 0.613 | 48770 |
| 1733936100 | 0.901 | 0.094 | 11.65 | 0.8179999 | 0.905 | 0.779 | 0 |
| 1733849700 | 0.807 | -0.026 | -3.12 | 0.791 | 0.843 | 0.761 | 0 |
| 1733763300 | 0.833 | 0.151 | 22.14 | 0.671 | 0.853 | 0.669 | 0 |
| 1733504100 | 0.682 | 0.003 | 0.44 | 0.687 | 0.7 | 0.627 | 0 |
| 1733417700 | 0.679 | -0.051 | -6.99 | 0.6919999 | 0.717 | 0.657 | 0 |
| 1733331300 | 0.73 | 0.078 | 11.96 | 0.659 | 0.73 | 0.598 | 0 |
| 1733244900 | 0.652 | 0.075 | 13.00 | 0.641 | 0.662 | 0.62 | 0 |
| 1733158500 | 0.577 | -0.038 | -6.18 | 0.547 | 0.61 | 0.536 | 0 |
| 1732899300 | 0.615 | 0.056 | 10.02 | 0.613 | 0.634 | 0.594 | 0 |
| 1732812900 | 0.559 | 0.013 | 2.38 | 0.503 | 0.559 | 0.503 | 0 |
| 1732726500 | 0.546 | -0.04 | -6.83 | 0.62 | 0.623 | 0.539 | 0 |
| 1732640100 | 0.586 | 0.036 | 6.55 | 0.5639999 | 0.616 | 0.551 | 0 |
| 1732553700 | 0.55 | -0.17 | -23.61 | 0.636 | 0.668 | 0.542 | 0 |
| 1732294500 | 0.72 | 0.048 | 7.14 | 0.712 | 0.76 | 0.6939999 | 0 |
| 1732208100 | 0.672 | -0.041 | -5.75 | 0.731 | 0.74 | 0.649 | 0 |
| 1732121700 | 0.713 | 0 | 0.00 | 0.7 | 0.73 | 0.666 | 0 |
| 1732035300 | 0.713 | -0.012 | -1.66 | 0.733 | 0.772 | 0.708 | 0 |
| 1731948900 | 0.725 | 0.112 | 18.27 | 0.651 | 0.734 | 0.644 | 0 |
| 1731689700 | 0.613 | -0.012 | -1.92 | 0.606 | 0.665 | 0.602 | 55000 |
| 1731603300 | 0.625 | -0.038 | -5.73 | 0.54 | 0.625 | 0.518 | 39000 |
| 1731516900 | 0.663 | 0.013 | 2.00 | 0.685 | 0.719 | 0.641 | 20000 |
| 1731430500 | 0.65 | 0.022 | 3.50 | 0.61 | 0.668 | 0.589 | 20000 |
| 1731344100 | 0.628 | -0.151 | -19.38 | 0.779 | 0.805 | 0.619 | 0 |
| 1731084900 | 0.779 | -0.048 | -5.80 | 0.796 | 0.859 | 0.765 | 0 |
| 1730998500 | 0.827 | 0.079 | 10.56 | 0.729 | 0.858 | 0.724 | 2500 |
| 1730912100 | 0.748 | -0.342 | -31.38 | 0.872 | 1.022 | 0.675 | 0 |
| 1730825700 | 1.09 | 0.04 | 4.21 | 1.056 | 1.133 | 1.032 | 0 |
| 1730739300 | 1.046 | -0.03 | -2.79 | 1.121 | 1.1299999 | 1.038 | 0 |
| 1730480100 | 1.076 | -0.01 | -0.55 | 1.094 | 1.183 | 1.056 | 0 |
| 1730393700 | 1.082 | -0.38 | -26.14 | 1.389 | 1.421 | 1.057 | 0 |
| 1730307300 | 1.465 | -0.15 | -9.01 | 1.625 | 1.625 | 1.332 | 0 |
| 1730220900 | 1.61 | 0.14 | 9.67 | 1.51 | 1.68 | 1.469 | 0 |
| 1730134500 | 1.468 | -0.06 | -3.74 | 1.438 | 1.5 | 1.324 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
