BNP Paribas Issuance (P1JYW6)
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 |
|---|---|---|---|---|---|---|---|
| 1721836500 | 0.918 | 0.01 | 1.10 | 0.905 | 0.925 | 0.895 | 0 |
| 1721750100 | 0.908 | 0.007 | 0.78 | 0.911 | 0.915 | 0.889 | 0 |
| 1721663700 | 0.901 | 0.037 | 4.28 | 0.89 | 0.922 | 0.89 | 0 |
| 1721404500 | 0.864 | -0.026 | -2.92 | 0.91 | 0.91 | 0.864 | 0 |
| 1721318100 | 0.89 | 0.018 | 2.06 | 0.874 | 0.895 | 0.872 | 0 |
| 1721231700 | 0.872 | 0.064 | 7.92 | 0.81 | 0.875 | 0.808 | 0 |
| 1721145300 | 0.808 | -0.015 | -1.82 | 0.8199999 | 0.8199999 | 0.789 | 0 |
| 1721058900 | 0.823 | -0.015 | -1.79 | 0.833 | 0.835 | 0.8179999 | 0 |
| 1720799700 | 0.838 | -0.012 | -1.41 | 0.861 | 0.863 | 0.827 | 0 |
| 1720713300 | 0.85 | 0.008 | 0.95 | 0.854 | 0.858 | 0.83 | 0 |
| 1720626900 | 0.842 | 0.019 | 2.31 | 0.833 | 0.847 | 0.83 | 0 |
| 1720540500 | 0.823 | -0.009 | -1.08 | 0.833 | 0.833 | 0.8179999 | 0 |
| 1720454100 | 0.832 | -0.004 | -0.48 | 0.833 | 0.848 | 0.826 | 0 |
| 1720194900 | 0.836 | 0.003 | 0.36 | 0.842 | 0.845 | 0.8219999 | 0 |
| 1720108500 | 0.833 | 0.002 | 0.24 | 0.837 | 0.837 | 0.8179999 | 0 |
| 1720022100 | 0.831 | 0.0180001 | 2.21 | 0.834 | 0.837 | 0.8209999 | 0 |
| 1719935700 | 0.8129999 | -0.04 | -4.69 | 0.846 | 0.846 | 0.8129999 | 0 |
| 1719849300 | 0.853 | 0.0400001 | 4.92 | 0.848 | 0.865 | 0.839 | 0 |
| 1719590100 | 0.8129999 | -0.016 | -1.93 | 0.839 | 0.841 | 0.812 | 0 |
| 1719503700 | 0.829 | -0.02 | -2.36 | 0.855 | 0.857 | 0.825 | 0 |
| 1719417300 | 0.849 | -0.018 | -2.08 | 0.887 | 0.888 | 0.833 | 0 |
| 1719330900 | 0.867 | 0.01 | 1.17 | 0.857 | 0.878 | 0.85 | 0 |
| 1719244500 | 0.857 | 0.034 | 4.13 | 0.8129999 | 0.86 | 0.812 | 0 |
| 1718985300 | 0.823 | -0.024 | -2.83 | 0.848 | 0.85 | 0.8199999 | 0 |
| 1718898900 | 0.847 | 0.052 | 6.54 | 0.806 | 0.85 | 0.795 | 0 |
| 1718812500 | 0.795 | 0.001 | 0.13 | 0.806 | 0.808 | 0.789 | 0 |
| 1718726100 | 0.794 | 0 | 0.00 | 0.8149999 | 0.8189999 | 0.79 | 0 |
| 1718639700 | 0.794 | -0.012 | -1.49 | 0.8129999 | 0.823 | 0.777 | 0 |
| 1718380500 | 0.806 | -0.068 | -7.78 | 0.883 | 0.883 | 0.789 | 46 |
| 1718294100 | 0.874 | -0.003 | -0.34 | 0.884 | 0.889 | 0.867 | 5721 |
| 1718207700 | 0.877 | 0.048 | 5.79 | 0.843 | 0.884 | 0.827 | 5767 |
| 1718121300 | 0.829 | -0.055 | -6.22 | 0.898 | 0.899 | 0.811 | 0 |
| 1718034900 | 0.884 | -0.006 | -0.67 | 0.887 | 0.888 | 0.874 | 0 |
| 1717775700 | 0.89 | -0.052 | -5.52 | 0.945 | 0.952 | 0.881 | 0 |
| 1717689300 | 0.942 | -0.008 | -0.84 | 0.958 | 0.962 | 0.908 | 0 |
| 1717602900 | 0.95 | 0.023 | 2.48 | 0.931 | 0.959 | 0.931 | 139 |
| 1717516500 | 0.927 | 0.01 | 1.09 | 0.919 | 0.928 | 0.908 | 0 |
| 1717430100 | 0.917 | 0.023 | 2.57 | 0.902 | 0.921 | 0.897 | 5453 |
| 1717170900 | 0.894 | 0.01 | 1.13 | 0.897 | 0.902 | 0.88 | 5592 |
| 1717084500 | 0.884 | 0.027 | 3.15 | 0.86 | 0.889 | 0.855 | 0 |
| 1716998100 | 0.857 | -0.01 | -1.15 | 0.863 | 0.87 | 0.846 | 0 |
| 1716911700 | 0.867 | -0.003 | -0.34 | 0.88 | 0.882 | 0.864 | 0 |
| 1716825300 | 0.87 | 0.018 | 2.11 | 0.857 | 0.873 | 0.842 | 0 |
| 1716566100 | 0.852 | -0.011 | -1.27 | 0.852 | 0.865 | 0.85 | 0 |
| 1716479700 | 0.863 | -0.024 | -2.71 | 0.904 | 0.904 | 0.857 | 7122 |
| 1716393300 | 0.887 | 0.001 | 0.11 | 0.898 | 0.899 | 0.856 | 0 |
| 1716306900 | 0.886 | -0.001 | -0.11 | 0.895 | 0.896 | 0.854 | 0 |
| 1716220500 | 0.887 | -0.015 | -1.66 | 0.895 | 0.913 | 0.884 | 700 |
| 1715961300 | 0.902 | -0.007 | -0.77 | 0.912 | 0.916 | 0.896 | 0 |
| 1715874900 | 0.909 | 0.016 | 1.79 | 0.906 | 0.911 | 0.893 | 0 |
| 1715788500 | 0.893 | 0.026 | 3.00 | 0.876 | 0.905 | 0.856 | 11598 |
| 1715702100 | 0.867 | 0.007 | 0.81 | 0.859 | 0.895 | 0.84 | 650 |
| 1715615700 | 0.86 | 0.05 | 6.17 | 0.8209999 | 0.865 | 0.812 | 4000 |
| 1715356500 | 0.81 | 0.006 | 0.75 | 0.8159999 | 0.832 | 0.809 | 0 |
| 1715270100 | 0.804 | 0.005 | 0.63 | 0.786 | 0.807 | 0.783 | 0 |
| 1715183700 | 0.799 | 0.017 | 2.17 | 0.785 | 0.8 | 0.779 | 0 |
| 1715097300 | 0.782 | 0.013 | 1.69 | 0.777 | 0.795 | 0.772 | 0 |
| 1715010900 | 0.769 | 0.018 | 2.40 | 0.758 | 0.778 | 0.758 | 0 |
| 1714751700 | 0.751 | -0.027 | -3.47 | 0.783 | 0.793 | 0.75 | 0 |
| 1714665300 | 0.778 | 0.026 | 3.46 | 0.743 | 0.792 | 0.742 | 650 |
| 1714492500 | 0.752 | -0.012 | -1.57 | 0.772 | 0.775 | 0.745 | 0 |
| 1714406100 | 0.764 | 0.081 | 11.86 | 0.6949999 | 0.764 | 0.6929999 | 600 |
| 1714146900 | 0.683 | -0.006 | -0.87 | 0.708 | 0.709 | 0.675 | 0 |
| 1714060500 | 0.6889999 | -0.018 | -2.55 | 0.709 | 0.715 | 0.671 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
