BNP Paribas Issuance (P1GJS1)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 78.14 | 0.71 | 0.92 | 77.6 | 78.56 | 77.32 | 0 |
| 1718812500 | 77.43 | 0 | 0.00 | 77.43 | 77.43 | 77.43 | 0 |
| 1718726100 | 77.43 | -2 | -2.52 | 79.14 | 79.26 | 76.9 | 0 |
| 1718639700 | 79.43 | -0.29 | -0.36 | 79.06 | 79.48 | 77.48 | 0 |
| 1718380500 | 79.72 | -1.3 | -1.60 | 80.64 | 80.76 | 79.35 | 0 |
| 1718294100 | 81.02 | 0.1 | 0.12 | 81.07 | 81.42 | 80.54 | 0 |
| 1718207700 | 80.92 | 0.81 | 1.01 | 79.54 | 81.58 | 79.45 | 0 |
| 1718121300 | 80.11 | -0.04 | -0.05 | 80.46 | 82.04 | 79.85 | 0 |
| 1718034900 | 80.15 | -0.18 | -0.22 | 79.86 | 80.34 | 79.86 | 0 |
| 1717775700 | 80.33 | -0.4 | -0.50 | 80.47 | 80.6 | 79.85 | 0 |
| 1717689300 | 80.73 | 0.31 | 0.39 | 80.74 | 81.06 | 80.21 | 0 |
| 1717602900 | 80.42 | -4.35 | -5.13 | 81.08 | 81.12 | 80.04 | 0 |
| 1717516500 | 84.77 | 0.18 | 0.21 | 84.46 | 85.12 | 83.23 | 0 |
| 1717430100 | 84.59 | 1.62 | 1.95 | 83.53 | 85.09 | 82.97 | 100 |
| 1717170900 | 82.97 | 0.91 | 1.11 | 82.86 | 83.68 | 82.26 | 50 |
| 1717084500 | 82.06 | 0 | 0.00 | 82.06 | 82.06 | 82.06 | 0 |
| 1716998100 | 82.06 | -3.11 | -3.65 | 83.16 | 83.38 | 82.03 | 0 |
| 1716911700 | 85.17 | -0.05 | -0.06 | 85.01 | 85.98 | 84.7 | 0 |
| 1716825300 | 85.22 | -0.13 | -0.15 | 85.25 | 85.37 | 85.22 | 0 |
| 1716566100 | 85.35 | 0.52 | 0.61 | 84.76 | 85.6 | 84.09 | 153 |
| 1716479700 | 84.83 | -0.07 | -0.08 | 85.31 | 85.72 | 84.7 | 0 |
| 1716393300 | 84.9 | -0.16 | -0.19 | 84.86 | 85.44 | 84.51 | 0 |
| 1716306900 | 85.06 | -0.51 | -0.60 | 85.03 | 86 | 84.79 | 123 |
| 1716220500 | 85.57 | -1.11 | -1.28 | 85.73 | 85.92 | 85.18 | 0 |
| 1715961300 | 86.68 | -0.47 | -0.54 | 86.82 | 86.82 | 86.09 | 0 |
| 1715874900 | 87.15 | 1.82 | 2.13 | 85.41 | 87.18 | 85.41 | 0 |
| 1715788500 | 85.33 | -0.76 | -0.88 | 84.78 | 85.66 | 84.17 | 15 |
| 1715702100 | 86.09 | 8.55 | 11.03 | 85.12 | 86.47 | 84.74 | 500 |
| 1715615700 | 77.54 | 0.26 | 0.34 | 77.76 | 78.24 | 76.92 | 0 |
| 1715356500 | 77.28 | 1.24 | 1.63 | 76.4 | 77.55 | 76.29 | 0 |
| 1715270100 | 76.04 | -1.85 | -2.38 | 76.74 | 76.74 | 75.64 | 0 |
| 1715183700 | 77.89 | 0.05 | 0.06 | 77.43 | 78.17 | 77.1 | 0 |
| 1715097300 | 77.84 | -1.41 | -1.78 | 78.15 | 79.19 | 77.7 | 0 |
| 1715010900 | 79.25 | 1.39 | 1.79 | 77.88 | 79.4 | 77.71 | 0 |
| 1714751700 | 77.86 | -1.86 | -2.33 | 79.43 | 79.6 | 77.85 | 0 |
| 1714665300 | 79.72 | 2.33 | 3.01 | 79.6 | 79.72 | 77.67 | 0 |
| 1714492500 | 77.39 | -1.46 | -1.85 | 78.4 | 79.43 | 77.37 | 0 |
| 1714406100 | 78.85 | 1.84 | 2.39 | 76.1 | 79.33 | 75.54 | 0 |
| 1714146900 | 77.01 | -5.9 | -7.12 | 82.3 | 82.3 | 75.61 | 0 |
| 1714060500 | 82.91 | 2.14 | 2.65 | 81.1 | 85.76 | 81.1 | 200 |
| 1713974100 | 80.77 | -0.57 | -0.70 | 81.6 | 82.03 | 80.61 | 0 |
| 1713887700 | 81.34 | 2.52 | 3.20 | 81.68 | 82.07 | 80.69 | 0 |
| 1713801300 | 78.82 | -0.35 | -0.44 | 80.05 | 80.96 | 78.67 | 0 |
| 1713542100 | 79.17 | -0.61 | -0.76 | 78.65 | 79.97 | 78.54 | 0 |
| 1713455700 | 79.78 | -1.11 | -1.37 | 79.99 | 80.22 | 79.45 | 0 |
| 1713369300 | 80.89 | -0.03 | -0.04 | 80.23 | 81.49 | 80.23 | 0 |
| 1713282900 | 80.92 | -1.92 | -2.32 | 82.5 | 82.56 | 80.92 | 60 |
| 1713196500 | 82.84 | -1.68 | -1.99 | 83.65 | 84.37 | 82.82 | 0 |
| 1712937300 | 84.52 | -0.31 | -0.37 | 84.96 | 86.04 | 84.44 | 0 |
| 1712850900 | 84.83 | -1.82 | -2.10 | 85.5 | 85.74 | 84.67 | 0 |
| 1712764500 | 86.65 | 1.01 | 1.18 | 85.9 | 87.13 | 85.31 | 0 |
| 1712678100 | 85.64 | 0.32 | 0.38 | 85.56 | 87.03 | 85.56 | 3 |
| 1712591700 | 85.32 | 0.48 | 0.57 | 85.12 | 85.53 | 84.42 | 0 |
| 1712332500 | 84.84 | -2.28 | -2.62 | 85.67 | 85.67 | 84.49 | 50 |
| 1712246100 | 87.12 | 4.58 | 5.55 | 83.19 | 88.01 | 82.29 | 40 |
| 1712159700 | 82.54 | 0.93 | 1.14 | 80.96 | 82.75 | 80.93 | 10 |
| 1712073300 | 81.61 | 2.25 | 2.84 | 80.13 | 82.54 | 80.13 | 190 |
| 1711644900 | 79.36 | -0.41 | -0.51 | 79.76 | 79.77 | 78.56 | 0 |
| 1711558500 | 79.77 | -0.04 | -0.05 | 79.45 | 80.74 | 79.21 | 0 |
| 1711472100 | 79.81 | 0.34 | 0.43 | 79.5 | 80.08 | 79.38 | 0 |
| 1711385700 | 79.47 | 0.19 | 0.24 | 78.88 | 79.63 | 76.13 | 0 |
| 1711126500 | 79.28 | -0.91 | -1.13 | 79.81 | 80.79 | 79.15 | 0 |
| 1711040100 | 80.19 | 1.12 | 1.42 | 79.69 | 80.79 | 79.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
