BNP Paribas Issuance (P17GQ0)
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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 2.57 | 0.15 | 6.20 | 2.425 | 2.575 | 2.39 | 0 |
| 1719244500 | 2.42 | -0.11 | -4.16 | 2.52 | 2.535 | 2.35 | 0 |
| 1718985300 | 2.525 | -0.09 | -3.26 | 2.575 | 2.67 | 2.415 | 0 |
| 1718898900 | 2.61 | 0.03 | 1.16 | 2.575 | 2.705 | 2.54 | 0 |
| 1718812500 | 2.58 | -0.14 | -4.97 | 2.66 | 2.665 | 2.575 | 0 |
| 1718726100 | 2.715 | -0.07 | -2.34 | 2.685 | 2.815 | 2.675 | 0 |
| 1718639700 | 2.7799999 | -0.11 | -3.64 | 2.875 | 2.935 | 2.73 | 0 |
| 1718380500 | 2.8849999 | -0.02 | -0.69 | 2.845 | 2.95 | 2.815 | 0 |
| 1718294100 | 2.9049999 | 0.2 | 7.39 | 2.88 | 2.945 | 2.795 | 0 |
| 1718207700 | 2.705 | -0.19 | -6.56 | 2.8 | 2.895 | 2.675 | 0 |
| 1718121300 | 2.895 | 0.24 | 8.83 | 2.81 | 2.895 | 2.77 | 0 |
| 1718034900 | 2.66 | -0.07 | -2.39 | 2.67 | 2.75 | 2.6549999 | 0 |
| 1717775700 | 2.725 | 0.35 | 14.74 | 2.33 | 2.725 | 2.29 | 234 |
| 1717689300 | 2.375 | -0.08 | -3.06 | 2.375 | 2.46 | 2.37 | 0 |
| 1717602900 | 2.45 | 0.05 | 1.87 | 2.475 | 2.535 | 2.38 | 0 |
| 1717516500 | 2.4049999 | 0.16 | 7.37 | 2.225 | 2.4049999 | 2.165 | 0 |
| 1717430100 | 2.24 | 0.07 | 3.23 | 2.085 | 2.245 | 2.065 | 0 |
| 1717170900 | 2.17 | 0.1 | 4.83 | 2.15 | 2.19 | 1.945 | 0 |
| 1717084500 | 2.07 | 0.04 | 2.22 | 2.16 | 2.165 | 2.0299999 | 0 |
| 1716998100 | 2.025 | 0.2 | 10.66 | 1.865 | 2.06 | 1.825 | 0 |
| 1716911700 | 1.83 | -0.06 | -3.17 | 1.9 | 1.98 | 1.83 | 0 |
| 1716825300 | 1.89 | -0.25 | -11.68 | 1.98 | 1.98 | 1.855 | 0 |
| 1716566100 | 2.14 | -0.01 | -0.47 | 2.235 | 2.2599999 | 2.085 | 0 |
| 1716479700 | 2.15 | 0.18 | 8.86 | 2.205 | 2.205 | 1.99 | 434 |
| 1716393300 | 1.975 | 0.14 | 7.63 | 1.915 | 2.035 | 1.87 | 0 |
| 1716306900 | 1.835 | -0.03 | -1.61 | 2.0299999 | 2.1 | 1.835 | 0 |
| 1716220500 | 1.865 | 0.19 | 11.34 | 1.595 | 1.945 | 1.59 | 0 |
| 1715961300 | 1.675 | -0.22 | -11.38 | 1.76 | 1.9 | 1.67 | 0 |
| 1715874900 | 1.89 | 0 | 0.27 | 1.77 | 1.93 | 1.655 | 4000 |
| 1715788500 | 1.885 | -0.23 | -10.87 | 1.9 | 2.02 | 1.84 | 200 |
| 1715702100 | 2.115 | -0.28 | -11.69 | 2.375 | 2.39 | 2.115 | 0 |
| 1715615700 | 2.395 | -0.09 | -3.62 | 2.44 | 2.45 | 2.27 | 0 |
| 1715356500 | 2.485 | -0.11 | -4.24 | 2.535 | 2.535 | 2.42 | 0 |
| 1715270100 | 2.595 | -0.07 | -2.44 | 2.585 | 2.6549999 | 2.525 | 0 |
| 1715183700 | 2.66 | 0.04 | 1.72 | 2.645 | 2.75 | 2.595 | 0 |
| 1715097300 | 2.615 | -0.21 | -7.27 | 2.775 | 2.845 | 2.575 | 0 |
| 1715010900 | 2.82 | -0.04 | -1.23 | 2.825 | 2.835 | 2.695 | 0 |
| 1714751700 | 2.855 | 0 | 0.00 | 2.81 | 2.88 | 2.685 | 0 |
| 1714665300 | 2.855 | -0.19 | -6.09 | 2.81 | 2.955 | 2.7799999 | 0 |
| 1714492500 | 3.04 | 0.14 | 4.83 | 2.925 | 3.06 | 2.9049999 | 0 |
| 1714406100 | 2.9 | -0.34 | -10.49 | 3.17 | 3.22 | 2.9 | 0 |
| 1714146900 | 3.24 | 0.01 | 0.31 | 3.13 | 3.25 | 3.11 | 0 |
| 1714060500 | 3.23 | -0.09 | -2.71 | 3.32 | 3.37 | 3.23 | 0 |
| 1713974100 | 3.32 | 0.1 | 3.11 | 3.24 | 3.33 | 3.17 | 0 |
| 1713887700 | 3.22 | 0.03 | 0.94 | 3.2599999 | 3.34 | 3.21 | 0 |
| 1713801300 | 3.19 | 0.14 | 4.59 | 3.05 | 3.21 | 3.04 | 0 |
| 1713542100 | 3.05 | 0.16 | 5.35 | 3.0099999 | 3.12 | 2.935 | 0 |
| 1713455700 | 2.895 | 0 | 0.00 | 2.99 | 3.04 | 2.89 | 0 |
| 1713369300 | 2.895 | 0.15 | 5.46 | 2.92 | 2.93 | 2.785 | 0 |
| 1713282900 | 2.745 | -0.02 | -0.54 | 2.725 | 2.825 | 2.69 | 0 |
| 1713196500 | 2.7599999 | 0.29 | 11.97 | 2.665 | 2.8 | 2.6349999 | 0 |
| 1712937300 | 2.465 | -0.21 | -7.68 | 2.485 | 2.495 | 2.38 | 0 |
| 1712850900 | 2.67 | -0.11 | -3.96 | 2.71 | 2.74 | 2.585 | 0 |
| 1712764500 | 2.7799999 | 0.15 | 5.50 | 2.58 | 2.785 | 2.525 | 0 |
| 1712678100 | 2.6349999 | -0.05 | -1.86 | 2.585 | 2.6549999 | 2.5 | 0 |
| 1712591700 | 2.685 | -0.35 | -11.39 | 3.0299999 | 3.04 | 2.685 | 0 |
| 1712332500 | 3.0299999 | 0.15 | 5.21 | 3.06 | 3.16 | 3.0299999 | 0 |
| 1712246100 | 2.88 | -0.1 | -3.36 | 2.95 | 2.99 | 2.88 | 0 |
| 1712159700 | 2.98 | -0.14 | -4.49 | 3.07 | 3.18 | 2.98 | 0 |
| 1712073300 | 3.12 | -0.09 | -2.80 | 3.2799999 | 3.2799999 | 3.06 | 0 |
| 1711644900 | 3.21 | -0.13 | -3.89 | 3.3 | 3.38 | 3.2 | 0 |
| 1711558500 | 3.34 | 0.1 | 3.09 | 3.25 | 3.41 | 3.24 | 0 |
| 1711472100 | 3.24 | 0.01 | 0.31 | 3.2599999 | 3.29 | 3.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
