Bnp Paribas Issuance (P45529)
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 |
|---|---|---|---|---|---|---|---|
| 1719590100 | 7.96 | 0.21 | 2.71 | 8.07 | 8.41 | 7.88 | 0 |
| 1719503700 | 7.75 | 0.08 | 1.04 | 7.63 | 7.95 | 7.57 | 0 |
| 1719417300 | 7.67 | 0.14 | 1.86 | 7.76 | 7.91 | 7.51 | 600 |
| 1719330900 | 7.53 | 0 | 0.00 | 7.2 | 7.57 | 7.05 | 220 |
| 1719244500 | 7.53 | -0.26 | -3.34 | 7.79 | 7.84 | 7.3 | 0 |
| 1718985300 | 7.79 | -0.53 | -6.37 | 7.97 | 8 | 7.6 | 0 |
| 1718898900 | 8.32 | -0.13 | -1.54 | 8.69 | 8.78 | 8.14 | 0 |
| 1718812500 | 8.45 | 0.24 | 2.92 | 8.41 | 8.47 | 8.4 | 630 |
| 1718726100 | 8.21 | 0.35 | 4.45 | 8.35 | 8.49 | 8.13 | 240 |
| 1718639700 | 7.86 | 0.32 | 4.24 | 7.74 | 7.89 | 7.59 | 0 |
| 1718380500 | 7.54 | 0.15 | 2.03 | 7.58 | 7.63 | 7.25 | 200 |
| 1718294100 | 7.39 | 0.17 | 2.35 | 7.49 | 7.6 | 7.27 | 1235 |
| 1718207700 | 7.22 | 0.92 | 14.60 | 6.64 | 7.23 | 6.59 | 815 |
| 1718121300 | 6.3 | 0.08 | 1.29 | 6.2699999 | 6.35 | 6.05 | 0 |
| 1718034900 | 6.22 | 0.08 | 1.30 | 6.12 | 6.22 | 5.99 | 0 |
| 1717775700 | 6.14 | 0.02 | 0.33 | 6.16 | 6.23 | 5.87 | 0 |
| 1717689300 | 6.12 | 0.2 | 3.38 | 6.15 | 6.22 | 6.05 | 2140 |
| 1717602900 | 5.92 | 0.73 | 14.07 | 5.49 | 5.92 | 5.4 | 0 |
| 1717516500 | 5.19 | -0.02 | -0.38 | 5.25 | 5.26 | 5.04 | 0 |
| 1717430100 | 5.21 | 0.52 | 11.09 | 5.29 | 5.46 | 5.12 | 250 |
| 1717170900 | 4.69 | -0.67 | -12.50 | 5.1 | 5.3099999 | 4.69 | 0 |
| 1717084500 | 5.36 | -0.39 | -6.78 | 5.38 | 5.59 | 5.29 | 0 |
| 1716998100 | 5.75 | -0.14 | -2.38 | 5.76 | 5.8099999 | 5.54 | 0 |
| 1716911700 | 5.89 | 0 | 0.00 | 5.87 | 5.99 | 5.73 | 0 |
| 1716825300 | 5.89 | 0.04 | 0.68 | 5.7699999 | 5.89 | 5.7699999 | 0 |
| 1716566100 | 5.85 | -0.01 | -0.17 | 5.45 | 5.87 | 5.45 | 0 |
| 1716479700 | 5.86 | 0.14 | 2.45 | 5.98 | 6.11 | 5.67 | 100 |
| 1716393300 | 5.72 | 0.17 | 3.06 | 5.67 | 5.73 | 5.5599999 | 830 |
| 1716306900 | 5.55 | 0.01 | 0.18 | 5.54 | 5.58 | 5.42 | 0 |
| 1716220500 | 5.54 | 0.2 | 3.75 | 5.37 | 5.55 | 5.33 | 460 |
| 1715961300 | 5.34 | -0.18 | -3.26 | 5.39 | 5.43 | 5.3 | 0 |
| 1715874900 | 5.5199999 | 0.27 | 5.14 | 5.47 | 5.5599999 | 5.41 | 530 |
| 1715788500 | 5.25 | 0.42 | 8.70 | 4.93 | 5.25 | 4.89 | 0 |
| 1715702100 | 4.83 | 0.12 | 2.55 | 4.72 | 4.85 | 4.63 | 0 |
| 1715615700 | 4.71 | 0.06 | 1.29 | 4.75 | 4.79 | 4.66 | 530 |
| 1715356500 | 4.65 | 0.03 | 0.65 | 4.61 | 4.8099999 | 4.58 | 382 |
| 1715270100 | 4.62 | 0.07 | 1.54 | 4.49 | 4.62 | 4.42 | 0 |
| 1715183700 | 4.55 | -0.11 | -2.36 | 4.57 | 4.63 | 4.37 | 0 |
| 1715097300 | 4.66 | 0.25 | 5.67 | 4.5599999 | 4.67 | 4.49 | 0 |
| 1715010900 | 4.41 | 0.24 | 5.76 | 4.2699999 | 4.43 | 4.26 | 0 |
| 1714751700 | 4.17 | 0.6 | 16.81 | 3.88 | 4.2699999 | 3.85 | 100 |
| 1714665300 | 3.57 | -0.4 | -10.08 | 3.6 | 3.69 | 3.43 | 0 |
| 1714492500 | 3.97 | -0.17 | -4.11 | 4.19 | 4.2 | 3.95 | 0 |
| 1714406100 | 4.14 | 0.05 | 1.22 | 4.19 | 4.25 | 4.08 | 0 |
| 1714146900 | 4.09 | 0.66 | 19.24 | 3.98 | 4.14 | 3.87 | 0 |
| 1714060500 | 3.43 | -0.37 | -9.74 | 3.47 | 3.61 | 3.3 | 0 |
| 1713974100 | 3.8 | 0.06 | 1.60 | 3.95 | 4.03 | 3.8 | 0 |
| 1713887700 | 3.74 | 0.52 | 16.15 | 3.38 | 3.74 | 3.38 | 280 |
| 1713801300 | 3.22 | -0.19 | -5.57 | 3.32 | 3.38 | 3.17 | 0 |
| 1713542100 | 3.41 | -0.58 | -14.54 | 3.49 | 3.73 | 3.41 | 0 |
| 1713455700 | 3.99 | -0.16 | -3.86 | 4.04 | 4.07 | 3.77 | 0 |
| 1713369300 | 4.15 | -0.2 | -4.60 | 4.17 | 4.42 | 4.13 | 210 |
| 1713282900 | 4.35 | -0.51 | -10.49 | 4.26 | 4.35 | 4.17 | 0 |
| 1713196500 | 4.86 | -0.17 | -3.38 | 4.99 | 5.16 | 4.84 | 0 |
| 1712937300 | 5.03 | 0.03 | 0.60 | 5.47 | 5.51 | 4.91 | 0 |
| 1712850900 | 5 | 0.14 | 2.88 | 4.91 | 5.05 | 4.76 | 0 |
| 1712764500 | 4.86 | -0.05 | -1.02 | 5.2 | 5.26 | 4.64 | 0 |
| 1712678100 | 4.91 | -0.25 | -4.84 | 5.08 | 5.22 | 4.79 | 0 |
| 1712591700 | 5.16 | 0.15 | 2.99 | 5.09 | 5.2 | 4.96 | 0 |
| 1712332500 | 5.01 | -0.49 | -8.91 | 4.75 | 5.09 | 4.7 | 1680 |
| 1712246100 | 5.5 | 0.09 | 1.66 | 5.36 | 5.61 | 5.34 | 0 |
| 1712159700 | 5.41 | 0.33 | 6.50 | 5.11 | 5.41 | 5.0199999 | 0 |
| 1712073300 | 5.08 | -0.44 | -7.97 | 5.5199999 | 5.59 | 4.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
