BNP Paribas (1BNP)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.92 | -4.6305106248 | 63.06 | 63.66 | 59.79 | 2756 | 61.93441808 | DE |
| 4 | -1.76 | -2.84329563813 | 61.9 | 65.55 | 59.79 | 2410 | 62.96222803 | DE |
| 12 | -1.95 | -3.14060235143 | 62.09 | 65.55 | 56.38 | 1929 | 62.11689353 | DE |
| 26 | -5.29 | -8.08497631056 | 65.43 | 73.05 | 56.38 | 3132 | 65.12235329 | DE |
| 52 | 0.84 | 1.41652613828 | 59.3 | 73.05 | 52.98 | 3336 | 61.7594351 | DE |
| 156 | 5.39 | 9.84474885845 | 54.75 | 73.05 | 40.7 | 3668 | 56.9773122 | DE |
| 260 | 17.65 | 41.5391856908 | 42.49 | 73.05 | 24.55 | 4758 | 47.56729006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727884500 | 60.92 | 0.22 | 0.36 | 61.01 | 61.31 | 60.67 | 740 |
| 1727798100 | 60.7 | -1.02 | -1.65 | 61.91 | 62.08 | 60.59 | 2192 |
| 1727711700 | 61.72 | -1.75 | -2.76 | 62.45 | 62.45 | 61.3 | 6849 |
| 1727452500 | 63.47 | 0.4 | 0.63 | 63 | 63.5 | 62.83 | 954 |
| 1727366100 | 63.07 | 0.74 | 1.19 | 63.06 | 63.66 | 62.89 | 3047 |
| 1727279700 | 62.33 | -0.81 | -1.28 | 62.22 | 62.57 | 61.99 | 1539 |
| 1727193300 | 63.14 | 0.98 | 1.58 | 62.73 | 63.48 | 62.73 | 1401 |
| 1727106900 | 62.16 | -2.58 | -3.99 | 64.72 | 64.72 | 61.74 | 8296 |
| 1726847700 | 64.739999 | -0.28 | -0.43 | 65.319999 | 65.55 | 64.56 | 3411 |
| 1726761300 | 65.019999 | 1.02 | 1.59 | 65.01 | 65.129999 | 64.709999 | 5623 |
| 1726674900 | 64 | -0.25 | -0.39 | 64.15 | 64.53 | 64 | 1099 |
| 1726588500 | 64.25 | 0.99 | 1.56 | 63.84 | 64.5 | 63.75 | 856 |
| 1726502100 | 63.26 | -0.45 | -0.71 | 62.88 | 63.27 | 62.88 | 515 |
| 1726242900 | 63.71 | 0.33 | 0.52 | 63.86 | 63.92 | 63.44 | 2359 |
| 1726156500 | 63.38 | 0.87 | 1.39 | 63.17 | 63.69 | 63.17 | 1655 |
| 1726070100 | 62.51 | 0.62 | 1.00 | 62.3 | 62.58 | 62.04 | 1987 |
| 1725983700 | 61.89 | -0.85 | -1.35 | 63.06 | 63.06 | 61.89 | 620 |
| 1725897300 | 62.74 | 0.74 | 1.19 | 62.61 | 62.96 | 62.4 | 819 |
| 1725638100 | 62 | -1.8 | -2.82 | 63.18 | 63.41 | 62 | 1528 |
| 1725551700 | 63.8 | 1.82 | 2.94 | 61.9 | 63.8 | 61.9 | 2714 |
| 1725465300 | 61.98 | 0.51 | 0.83 | 60.72 | 62.03 | 60.72 | 839 |
| 1725378900 | 61.47 | -0.96 | -1.54 | 62.82 | 62.82 | 59.72 | 2050 |
| 1725292500 | 62.43 | 0.13 | 0.21 | 62.34 | 62.6 | 62.14 | 728 |
| 1725033300 | 62.3 | 0 | 0.00 | 62.63 | 62.72 | 62.3 | 1254 |
| 1724946900 | 62.3 | 0.37 | 0.60 | 62.19 | 62.58 | 62.19 | 667 |
| 1724860500 | 61.93 | -0.11 | -0.18 | 62.17 | 62.17 | 61.74 | 408 |
| 1724774100 | 62.04 | 0.48 | 0.78 | 61.9 | 62.05 | 61.84 | 661 |
| 1724687700 | 61.56 | 0.39 | 0.64 | 61.43 | 61.71 | 61.3 | 303 |
| 1724428500 | 61.17 | 0.07 | 0.11 | 61.53 | 61.53 | 61.17 | 575 |
| 1724342100 | 61.1 | -0.04 | -0.07 | 61.14 | 61.53 | 61.1 | 843 |
| 1724255700 | 61.14 | 0.39 | 0.64 | 60.91 | 61.36 | 60.9 | 949 |
| 1724169300 | 60.75 | -0.81 | -1.32 | 61.54 | 61.54 | 60.75 | 697 |
| 1724082900 | 61.56 | 0.46 | 0.75 | 61.27 | 61.83 | 61.15 | 2191 |
| 1723823700 | 61.1 | 1.5 | 2.52 | 60.6 | 61.25 | 60.6 | 1184 |
| 1723650900 | 59.6 | 0.3 | 0.51 | 59.64 | 59.8 | 59.57 | 614 |
| 1723564500 | 59.3 | 0.1 | 0.17 | 59.5 | 59.5 | 58.98 | 1262 |
| 1723478100 | 59.2 | -0.25 | -0.42 | 59.66 | 59.66 | 59.11 | 366 |
| 1723218900 | 59.45 | 0.1 | 0.17 | 59.6 | 60.3 | 59.04 | 1139 |
| 1723132500 | 59.35 | -0.43 | -0.72 | 58.86 | 59.58 | 58.64 | 933 |
| 1723046100 | 59.78 | 1.8 | 3.10 | 58.71 | 60 | 58.71 | 2825 |
| 1722959700 | 57.98 | -0.67 | -1.14 | 59.54 | 59.54 | 57.5 | 2891 |
| 1722873300 | 58.65 | -0.75 | -1.26 | 56.94 | 58.65 | 56.38 | 5190 |
| 1722614100 | 59.4 | -1.86 | -3.04 | 61.03 | 61.03 | 59.2 | 8305 |
| 1722527700 | 61.26 | -2.28 | -3.59 | 62.89 | 62.91 | 61.26 | 3433 |
| 1722441300 | 63.54 | -0.99 | -1.53 | 63.74 | 64.22 | 63.1 | 986 |
| 1722354900 | 64.53 | 0.96 | 1.51 | 64.06 | 64.65 | 64.019999 | 580 |
| 1722268500 | 63.57 | -0.95 | -1.47 | 65 | 65.12 | 63.39 | 378 |
| 1722009300 | 64.519999 | -0.04 | -0.06 | 64.56 | 65 | 64.4 | 2188 |
| 1721922900 | 64.56 | 0.27 | 0.42 | 64.989999 | 64.989999 | 62.83 | 1972 |
| 1721836500 | 64.29 | -0.17 | -0.26 | 63.75 | 64.519999 | 62.88 | 3379 |
| 1721750100 | 64.459999 | 0.22 | 0.34 | 64.319999 | 65 | 64.22 | 3091 |
| 1721663700 | 64.239999 | 1.3 | 2.07 | 63.47 | 64.51 | 63.39 | 2969 |
| 1721404500 | 62.94 | -0.63 | -0.99 | 63 | 63.12 | 62.66 | 1861 |
| 1721318100 | 63.57 | 0.55 | 0.87 | 63.29 | 63.65 | 63.24 | 1346 |
| 1721231700 | 63.02 | 0.58 | 0.93 | 62.76 | 63.34 | 62.76 | 1335 |
| 1721145300 | 62.44 | -0.33 | -0.53 | 62.22 | 62.44 | 62.02 | 669 |
| 1721058900 | 62.77 | 0.21 | 0.34 | 61.75 | 62.77 | 61.75 | 1122 |
| 1720799700 | 62.56 | 0.67 | 1.08 | 62.27 | 62.67 | 62.25 | 1164 |
| 1720713300 | 61.89 | 0.19 | 0.31 | 62.09 | 62.26 | 61.72 | 2263 |
| 1720626900 | 61.7 | 1.04 | 1.71 | 60.88 | 61.89 | 60.84 | 495 |
| 1720540500 | 60.66 | -2.02 | -3.22 | 62.13 | 62.2 | 60.59 | 4262 |
| 1720454100 | 62.68 | -1.03 | -1.62 | 62.82 | 64.06 | 62.6 | 3742 |
| 1720194900 | 63.71 | -0.22 | -0.34 | 63.68 | 63.82 | 63.34 | 1279 |
| 1720108500 | 63.93 | 1.05 | 1.67 | 63.46 | 64.48 | 63.46 | 4192 |
| 1720022100 | 62.88 | 1.68 | 2.75 | 61.49 | 63.09 | 61.49 | 4032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
