BNP Paribas Issuance (P1FIJ4)
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 |
|---|---|---|---|---|---|---|---|
| 1719417300 | 0.032 | -0.002 | -5.88 | 0.0354999 | 0.0375 | 0.0315 | 0 |
| 1719330900 | 0.034 | -0.0045 | -11.69 | 0.0405 | 0.0405 | 0.0335 | 65000 |
| 1719244500 | 0.0385 | 0.0055 | 16.67 | 0.0345 | 0.039 | 0.0315 | 70000 |
| 1718985300 | 0.033 | -0.003 | -8.33 | 0.039 | 0.039 | 0.031 | 0 |
| 1718898900 | 0.036 | 0.0035 | 10.77 | 0.034 | 0.037 | 0.033 | 0 |
| 1718812500 | 0.0325 | -0.005 | -13.33 | 0.0395 | 0.0395 | 0.0325 | 0 |
| 1718726100 | 0.0375 | 0.0025 | 7.14 | 0.0375 | 0.039 | 0.035 | 0 |
| 1718639700 | 0.035 | 0.003 | 9.38 | 0.034 | 0.036 | 0.033 | 0 |
| 1718380500 | 0.032 | -0.0005 | -1.54 | 0.0354999 | 0.0354999 | 0.029 | 290000 |
| 1718294100 | 0.0325 | 0 | 0.00 | 0.036 | 0.036 | 0.0315 | 773000 |
| 1718207700 | 0.0325 | -0.004 | -10.96 | 0.0375 | 0.0375 | 0.0325 | 190000 |
| 1718121300 | 0.0365 | -0.003 | -7.59 | 0.042 | 0.042 | 0.034 | 0 |
| 1718034900 | 0.0395 | -0.007 | -15.05 | 0.041 | 0.0415 | 0.0395 | 260000 |
| 1717775700 | 0.0465 | -0.003 | -6.06 | 0.05 | 0.05 | 0.046 | 50000 |
| 1717689300 | 0.0495 | -0.002 | -3.88 | 0.053 | 0.0535 | 0.048 | 100000 |
| 1717602900 | 0.0515 | -0.005 | -8.85 | 0.0585 | 0.0585 | 0.05 | 50000 |
| 1717516500 | 0.0565 | -0.006 | -9.60 | 0.06 | 0.061 | 0.056 | 0 |
| 1717430100 | 0.0625 | 0.0105 | 20.19 | 0.055 | 0.0665 | 0.052 | 100000 |
| 1717170900 | 0.052 | -0.0035 | -6.31 | 0.062 | 0.062 | 0.0429999 | 113000 |
| 1717084500 | 0.0555 | -0.0015 | -2.63 | 0.0485 | 0.0555 | 0.033 | 568555 |
| 1716998100 | 0.057 | -0.0055 | -8.80 | 0.0615 | 0.0615 | 0.0565 | 3000 |
| 1716911700 | 0.0625 | 0 | 0.00 | 0.064 | 0.065 | 0.0615 | 0 |
| 1716825300 | 0.0625 | 0.006 | 10.62 | 0.0555 | 0.0625 | 0.0555 | 50000 |
| 1716566100 | 0.0565 | -0.002 | -3.42 | 0.0525 | 0.057 | 0.0509999 | 0 |
| 1716479700 | 0.0585 | 0.0005 | 0.86 | 0.0605 | 0.0625 | 0.057 | 0 |
| 1716393300 | 0.058 | 0.0005 | 0.87 | 0.058 | 0.061 | 0.054 | 67000 |
| 1716306900 | 0.0575 | -0.0015 | -2.54 | 0.0605 | 0.061 | 0.0545 | 115000 |
| 1716220500 | 0.059 | 0.0015 | 2.61 | 0.06 | 0.0615 | 0.058 | 20000 |
| 1715961300 | 0.0575 | 0 | 0.00 | 0.0585 | 0.06 | 0.057 | 105000 |
| 1715874900 | 0.0575 | 0.003 | 5.50 | 0.0575 | 0.0585 | 0.053 | 5500 |
| 1715788500 | 0.0545 | 0.0055 | 11.22 | 0.0515 | 0.0595 | 0.0485 | 130500 |
| 1715702100 | 0.049 | 0.004 | 8.89 | 0.047 | 0.0495 | 0.0445 | 120000 |
| 1715615700 | 0.045 | 0.0065 | 16.88 | 0.04 | 0.0465 | 0.039 | 0 |
| 1715356500 | 0.0385 | 0 | 0.00 | 0.0395 | 0.041 | 0.0385 | 0 |
| 1715270100 | 0.0385 | 0.0035 | 10.00 | 0.0365 | 0.039 | 0.034 | 0 |
| 1715183700 | 0.035 | -0.0025 | -6.67 | 0.0365 | 0.0375 | 0.035 | 0 |
| 1715097300 | 0.0375 | -0.0015 | -3.85 | 0.0405 | 0.041 | 0.037 | 0 |
| 1715010900 | 0.039 | -0.0005 | -1.27 | 0.041 | 0.0415 | 0.039 | 0 |
| 1714751700 | 0.0395 | 0.0055 | 16.18 | 0.037 | 0.0429999 | 0.036 | 0 |
| 1714665300 | 0.034 | -0.001 | -2.86 | 0.0354999 | 0.037 | 0.0335 | 0 |
| 1714492500 | 0.035 | -0.0045 | -11.39 | 0.041 | 0.041 | 0.034 | 125000 |
| 1714406100 | 0.0395 | 0.003 | 8.22 | 0.038 | 0.0405 | 0.0354999 | 251000 |
| 1714146900 | 0.0365 | 0 | 0.00 | 0.039 | 0.039 | 0.0365 | 0 |
| 1714060500 | 0.0365 | -0.002 | -5.19 | 0.0405 | 0.0405 | 0.0345 | 0 |
| 1713974100 | 0.0385 | -0.0045 | -10.47 | 0.034 | 0.0395 | 0.034 | 20000 |
| 1713887700 | 0.0429999 | 0.0044999 | 11.69 | 0.0405 | 0.0505 | 0.0405 | 40000 |
| 1713801300 | 0.0385 | 0.005 | 14.93 | 0.0375 | 0.0415 | 0.0375 | 30000 |
| 1713542100 | 0.0335 | -0.0005 | -1.47 | 0.031 | 0.037 | 0.0295 | 50000 |
| 1713455700 | 0.034 | -0.0045 | -11.69 | 0.037 | 0.039 | 0.0315 | 10000 |
| 1713369300 | 0.0385 | 0 | 0.00 | 0.0375 | 0.0415 | 0.0365 | 0 |
| 1713282900 | 0.0385 | -0.0015 | -3.75 | 0.0385 | 0.04 | 0.0354999 | 0 |
| 1713196500 | 0.04 | -0.0015 | -3.61 | 0.042 | 0.0434999 | 0.0395 | 50000 |
| 1712937300 | 0.0415 | -0.005 | -10.75 | 0.048 | 0.0495 | 0.0405 | 100000 |
| 1712850900 | 0.0465 | -0.0025 | -5.10 | 0.0505 | 0.0505 | 0.045 | 13000 |
| 1712764500 | 0.049 | -0.002 | -3.92 | 0.0535 | 0.0555 | 0.0465 | 270000 |
| 1712678100 | 0.0509999 | 0.0034999 | 7.37 | 0.047 | 0.0515 | 0.047 | 160000 |
| 1712591700 | 0.0475 | 0.0065 | 15.85 | 0.0434999 | 0.0475 | 0.0405 | 0 |
| 1712332500 | 0.041 | -0.0035 | -7.87 | 0.041 | 0.0434999 | 0.0395 | 100000 |
| 1712246100 | 0.0445 | -0.002 | -4.30 | 0.0455 | 0.047 | 0.0434999 | 100000 |
| 1712159700 | 0.0465 | 0.01 | 27.40 | 0.037 | 0.0495 | 0.0354999 | 0 |
| 1712073300 | 0.0365 | -0.0045 | -10.98 | 0.039 | 0.042 | 0.0365 | 70000 |
| 1711644900 | 0.041 | 0 | 0.00 | 0.0415 | 0.0425 | 0.0405 | 0 |
| 1711558500 | 0.041 | -0.0025 | -5.75 | 0.0445 | 0.0445 | 0.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
