BNP PARIBAS ISSUANCE (P130I3)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 0.147 | -0.015 | -9.26 | 0.153 | 0.1565 | 0.146 | 0 |
| 1720799700 | 0.162 | 0.0155 | 10.58 | 0.1419999 | 0.1635 | 0.138 | 0 |
| 1720713300 | 0.1465 | -0.0305 | -17.23 | 0.1734999 | 0.1734999 | 0.1465 | 1000 |
| 1720626900 | 0.177 | 0.0195 | 12.38 | 0.158 | 0.182 | 0.1565 | 0 |
| 1720540500 | 0.1575 | -0.0225 | -12.50 | 0.1795 | 0.182 | 0.1575 | 0 |
| 1720454100 | 0.18 | -0.001 | -0.55 | 0.17 | 0.187 | 0.166 | 4500 |
| 1720194900 | 0.181 | 0.0185 | 11.38 | 0.1734999 | 0.1945 | 0.17 | 41500 |
| 1720108500 | 0.1625 | 0.006 | 3.83 | 0.1535 | 0.1675 | 0.1515 | 0 |
| 1720022100 | 0.1565 | 0.021 | 15.50 | 0.139 | 0.1595 | 0.139 | 204500 |
| 1719935700 | 0.1355 | 0.0045 | 3.44 | 0.1325 | 0.1424999 | 0.127 | 0 |
| 1719849300 | 0.131 | 0.002 | 1.55 | 0.1205 | 0.1355 | 0.1205 | 0 |
| 1719590100 | 0.129 | 0.0085 | 7.05 | 0.123 | 0.1335 | 0.1225 | 0 |
| 1719503700 | 0.1205 | -0.0015 | -1.23 | 0.121 | 0.127 | 0.1165 | 0 |
| 1719417300 | 0.122 | -0.003 | -2.40 | 0.1205 | 0.1295 | 0.1185 | 0 |
| 1719330900 | 0.125 | -0.009 | -6.72 | 0.135 | 0.138 | 0.125 | 0 |
| 1719244500 | 0.134 | -0.003 | -2.19 | 0.1335 | 0.139 | 0.128 | 0 |
| 1718985300 | 0.137 | -0.026 | -15.95 | 0.1615 | 0.162 | 0.1355 | 200000 |
| 1718898900 | 0.163 | 0.0085 | 5.50 | 0.154 | 0.1715 | 0.1485 | 200000 |
| 1718812500 | 0.1545 | 0.0185 | 13.60 | 0.1555 | 0.168 | 0.151 | 10500 |
| 1718726100 | 0.136 | -0.0035 | -2.51 | 0.1419999 | 0.1419999 | 0.1255 | 30000 |
| 1718639700 | 0.1395 | -0.0105 | -7.00 | 0.135 | 0.1395 | 0.131 | 0 |
| 1718380500 | 0.15 | -0.0045 | -2.91 | 0.1535 | 0.155 | 0.1409999 | 0 |
| 1718294100 | 0.1545 | -0.019 | -10.95 | 0.157 | 0.167 | 0.152 | 6000 |
| 1718207700 | 0.1734999 | 0.0244999 | 16.44 | 0.1625 | 0.1795 | 0.1555 | 35000 |
| 1718121300 | 0.149 | -0.0155 | -9.42 | 0.16 | 0.164 | 0.1405 | 24000 |
| 1718034900 | 0.1645 | 0.0075 | 4.78 | 0.15 | 0.1685 | 0.149 | 10000 |
| 1717775700 | 0.157 | -0.054 | -25.59 | 0.198 | 0.2039999 | 0.1565 | 122500 |
| 1717689300 | 0.211 | 0.034 | 19.21 | 0.201 | 0.211 | 0.193 | 19000 |
| 1717602900 | 0.177 | -0.0005 | -0.28 | 0.1765 | 0.1825 | 0.168 | 9000 |
| 1717516500 | 0.1775 | -0.0355 | -16.67 | 0.2105 | 0.215 | 0.171 | 0 |
| 1717430100 | 0.213 | 0.023 | 12.11 | 0.1965 | 0.2215 | 0.195 | 0 |
| 1717170900 | 0.19 | -0.0225 | -10.59 | 0.214 | 0.218 | 0.188 | 16900 |
| 1717084500 | 0.2125 | -0.055 | -20.56 | 0.22 | 0.2355 | 0.2044999 | 70000 |
| 1716998100 | 0.2675 | -0.0225 | -7.76 | 0.2925 | 0.304 | 0.25 | 8000 |
| 1716911700 | 0.29 | 0.0060001 | 2.11 | 0.2844999 | 0.305 | 0.269 | 0 |
| 1716825300 | 0.2839999 | 0.0289999 | 11.37 | 0.2615 | 0.288 | 0.2555 | 20000 |
| 1716566100 | 0.255 | -0.0215 | -7.78 | 0.2705 | 0.2814999 | 0.255 | 25000 |
| 1716479700 | 0.2765 | -0.013 | -4.49 | 0.2545 | 0.2975 | 0.2545 | 20000 |
| 1716393300 | 0.2895 | -0.1825 | -38.67 | 0.428 | 0.435 | 0.281 | 125100 |
| 1716306900 | 0.472 | 0.049 | 11.58 | 0.427 | 0.495 | 0.423 | 134000 |
| 1716220500 | 0.423 | 0.0140001 | 3.42 | 0.479 | 0.479 | 0.397 | 89800 |
| 1715961300 | 0.4089999 | 0.0789999 | 23.94 | 0.356 | 0.417 | 0.356 | 40000 |
| 1715874900 | 0.33 | -0.028 | -7.82 | 0.374 | 0.401 | 0.321 | 25000 |
| 1715788500 | 0.358 | -0.012 | -3.24 | 0.419 | 0.46 | 0.313 | 123200 |
| 1715702100 | 0.37 | 0.0870001 | 30.74 | 0.313 | 0.38 | 0.308 | 7000 |
| 1715615700 | 0.2829999 | 0.0344999 | 13.88 | 0.256 | 0.2829999 | 0.256 | 59900 |
| 1715356500 | 0.2485 | 0.0265 | 11.94 | 0.2525 | 0.2834999 | 0.2405 | 105000 |
| 1715270100 | 0.222 | 0.008 | 3.74 | 0.2185 | 0.2265 | 0.209 | 0 |
| 1715183700 | 0.214 | -0.0255 | -10.65 | 0.225 | 0.225 | 0.2034999 | 10000 |
| 1715097300 | 0.2395 | 0.0005 | 0.21 | 0.239 | 0.2415 | 0.2245 | 5000 |
| 1715010900 | 0.239 | 0.0265 | 12.47 | 0.2355 | 0.2485 | 0.235 | 16000 |
| 1714751700 | 0.2125 | 0.0080001 | 3.91 | 0.2025 | 0.2225 | 0.1995 | 1000 |
| 1714665300 | 0.2044999 | -0.0305 | -12.98 | 0.2275 | 0.232 | 0.1985 | 153000 |
| 1714492500 | 0.235 | -0.0275 | -10.48 | 0.27 | 0.2755 | 0.2275 | 4000 |
| 1714406100 | 0.2625 | 0.0285 | 12.18 | 0.247 | 0.2625 | 0.241 | 0 |
| 1714146900 | 0.234 | 0.007 | 3.08 | 0.245 | 0.25 | 0.228 | 18000 |
| 1714060500 | 0.227 | 0.015 | 7.08 | 0.214 | 0.238 | 0.213 | 10000 |
| 1713974100 | 0.212 | 0.015 | 7.61 | 0.2145 | 0.218 | 0.206 | 0 |
| 1713887700 | 0.197 | -0.016 | -7.51 | 0.1995 | 0.2005 | 0.188 | 10000 |
| 1713801300 | 0.213 | -0.0055 | -2.52 | 0.2255 | 0.234 | 0.2125 | 0 |
| 1713542100 | 0.2185 | 0.016 | 7.90 | 0.2044999 | 0.228 | 0.202 | 15000 |
| 1713455700 | 0.2025 | 0.0185 | 10.05 | 0.186 | 0.2039999 | 0.186 | 5250 |
| 1713369300 | 0.184 | 0.017 | 10.18 | 0.164 | 0.1875 | 0.164 | 100000 |
| 1713282900 | 0.167 | -0.013 | -7.22 | 0.184 | 0.184 | 0.16 | 300000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
