BNP Paribas (P10394)
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 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 1.091 | -0.06 | -5.38 | 1.143 | 1.1439999 | 1.085 | 0 |
| 1738601700 | 1.153 | 0.05 | 4.53 | 1.172 | 1.188 | 1.15 | 0 |
| 1738342500 | 1.103 | 0.03 | 2.70 | 1.114 | 1.122 | 1.103 | 0 |
| 1738256100 | 1.074 | 0 | 0.37 | 1.072 | 1.079 | 1.064 | 0 |
| 1738169700 | 1.07 | -0.02 | -1.38 | 1.066 | 1.091 | 1.066 | 0 |
| 1738083300 | 1.085 | 0.04 | 4.23 | 1.087 | 1.094 | 1.074 | 0 |
| 1737996900 | 1.041 | 0.01 | 0.77 | 1.076 | 1.08 | 1.033 | 0 |
| 1737737700 | 1.033 | -0.07 | -6.52 | 1.056 | 1.059 | 1.032 | 0 |
| 1737651300 | 1.105 | 0.01 | 0.91 | 1.103 | 1.112 | 1.1 | 0 |
| 1737564900 | 1.095 | 0.02 | 1.48 | 1.103 | 1.103 | 1.071 | 0 |
| 1737478500 | 1.079 | -0.01 | -0.64 | 1.105 | 1.12 | 1.079 | 0 |
| 1737392100 | 1.086 | -0.1 | -8.04 | 1.159 | 1.163 | 1.077 | 0 |
| 1737132900 | 1.181 | -0.01 | -0.51 | 1.186 | 1.202 | 1.17 | 467 |
| 1737046500 | 1.187 | -0 | -0.25 | 1.189 | 1.194 | 1.182 | 0 |
| 1736960100 | 1.19 | 0.01 | 0.51 | 1.188 | 1.19 | 1.166 | 0 |
| 1736873700 | 1.184 | -0.02 | -1.91 | 1.194 | 1.2 | 1.183 | 0 |
| 1736787300 | 1.207 | -0.01 | -0.58 | 1.206 | 1.217 | 1.204 | 0 |
| 1736528100 | 1.214 | 0.01 | 0.75 | 1.201 | 1.218 | 1.182 | 0 |
| 1736441700 | 1.205 | 0.01 | 0.42 | 1.196 | 1.205 | 1.194 | 0 |
| 1736355300 | 1.2 | 0.02 | 1.95 | 1.189 | 1.213 | 1.188 | 0 |
| 1736268900 | 1.177 | -0.01 | -1.01 | 1.176 | 1.184 | 1.161 | 0 |
| 1736182500 | 1.189 | -0.03 | -2.06 | 1.201 | 1.206 | 1.1379999 | 0 |
| 1735923300 | 1.214 | 0.02 | 1.51 | 1.182 | 1.215 | 1.18 | 0 |
| 1735836900 | 1.196 | 0.04 | 3.37 | 1.16 | 1.199 | 1.16 | 0 |
| 1735577700 | 1.157 | 0.03 | 2.39 | 1.145 | 1.16 | 1.141 | 0 |
| 1735318500 | 1.1299999 | -0.02 | -1.57 | 1.1399999 | 1.147 | 1.1299999 | 0 |
| 1734972900 | 1.148 | 0.01 | 1.15 | 1.143 | 1.154 | 1.141 | 0 |
| 1734713700 | 1.135 | -0.02 | -1.82 | 1.149 | 1.155 | 1.135 | 0 |
| 1734627300 | 1.156 | 0.02 | 2.03 | 1.156 | 1.16 | 1.146 | 0 |
| 1734540900 | 1.133 | 0.01 | 0.89 | 1.12 | 1.1339999 | 1.12 | 0 |
| 1734454500 | 1.123 | -0.01 | -0.44 | 1.1259999 | 1.1279999 | 1.118 | 0 |
| 1734368100 | 1.1279999 | 0.01 | 1.35 | 1.118 | 1.1299999 | 1.117 | 0 |
| 1734108900 | 1.113 | 0 | 0.45 | 1.129 | 1.131 | 1.104 | 0 |
| 1734022500 | 1.108 | -0.01 | -0.54 | 1.098 | 1.117 | 1.088 | 0 |
| 1733936100 | 1.114 | 0.02 | 1.83 | 1.079 | 1.125 | 1.079 | 0 |
| 1733849700 | 1.094 | 0.01 | 0.55 | 1.072 | 1.097 | 1.071 | 0 |
| 1733763300 | 1.088 | -0.02 | -2.07 | 1.119 | 1.121 | 1.081 | 0 |
| 1733504100 | 1.111 | 0.02 | 1.46 | 1.098 | 1.115 | 1.081 | 0 |
| 1733417700 | 1.095 | -0.01 | -1.26 | 1.114 | 1.114 | 1.092 | 0 |
| 1733331300 | 1.109 | -0.03 | -2.63 | 1.112 | 1.1279999 | 1.101 | 0 |
| 1733244900 | 1.139 | 0.01 | 1.06 | 1.139 | 1.151 | 1.129 | 0 |
| 1733158500 | 1.127 | 0.04 | 3.87 | 1.116 | 1.1399999 | 1.116 | 0 |
| 1732899300 | 1.085 | 0 | 0.18 | 1.063 | 1.085 | 1.054 | 0 |
| 1732812900 | 1.083 | 0 | 0.09 | 1.089 | 1.095 | 1.08 | 0 |
| 1732726500 | 1.082 | -0.03 | -2.26 | 1.104 | 1.104 | 1.077 | 0 |
| 1732640100 | 1.107 | 0.02 | 1.75 | 1.115 | 1.115 | 1.089 | 0 |
| 1732553700 | 1.088 | -0.03 | -2.42 | 1.091 | 1.103 | 1.072 | 0 |
| 1732294500 | 1.115 | 0.02 | 1.64 | 1.103 | 1.124 | 1.096 | 0 |
| 1732208100 | 1.097 | 0 | 0.27 | 1.082 | 1.098 | 1.078 | 0 |
| 1732121700 | 1.094 | 0.02 | 2.15 | 1.075 | 1.097 | 1.073 | 0 |
| 1732035300 | 1.071 | -0 | -0.09 | 1.073 | 1.084 | 1.065 | 0 |
| 1731948900 | 1.072 | -0 | -0.37 | 1.091 | 1.093 | 1.07 | 0 |
| 1731689700 | 1.076 | -0 | -0.28 | 1.078 | 1.089 | 1.063 | 0 |
| 1731603300 | 1.079 | -0 | -0.28 | 1.098 | 1.116 | 1.078 | 0 |
| 1731516900 | 1.082 | -0 | -0.18 | 1.07 | 1.085 | 1.04 | 0 |
| 1731430500 | 1.084 | 0.02 | 1.98 | 1.087 | 1.092 | 1.072 | 0 |
| 1731344100 | 1.063 | 0.04 | 4.42 | 1.0169999 | 1.066 | 1.0169999 | 0 |
| 1731084900 | 1.018 | 0.06 | 5.82 | 0.974 | 1.018 | 0.974 | 0 |
| 1730998500 | 0.962 | -0.057 | -5.59 | 1.004 | 1.004 | 0.948 | 0 |
| 1730912100 | 1.0189999 | 0.12 | 13.35 | 1.006 | 1.035 | 0.986 | 0 |
| 1730825700 | 0.899 | -0.001 | -0.11 | 0.903 | 0.909 | 0.892 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
