BNP Paribas Issuance (P17RD5)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1731344100 | 3.47 | 0.05 | 1.46 | 3.46 | 3.49 | 3.45 | 0 |
| 1731084900 | 3.42 | 0.08 | 2.40 | 3.32 | 3.46 | 3.32 | 0 |
| 1730998500 | 3.34 | 0.28 | 9.15 | 3.33 | 3.35 | 3.2799999 | 0 |
| 1730912100 | 3.06 | 0 | 0.00 | 3.3 | 3.37 | 3.05 | 0 |
| 1730825700 | 3.06 | -0.22 | -6.71 | 3.0299999 | 3.06 | 3.0299999 | 0 |
| 1730739300 | 3.2799999 | 0.23 | 7.54 | 3.34 | 3.34 | 3.04 | 0 |
| 1730480100 | 3.05 | 0.07 | 2.52 | 3.0099999 | 3.06 | 3.0099999 | 0 |
| 1730393700 | 2.975 | 0.01 | 0.34 | 2.95 | 2.995 | 2.935 | 0 |
| 1730307300 | 2.965 | 0 | 0.00 | 2.985 | 3 | 2.965 | 0 |
| 1730220900 | 2.965 | -0.02 | -0.67 | 3 | 3.02 | 2.965 | 0 |
| 1730134500 | 2.985 | 0 | 0.00 | 2.935 | 3.0099999 | 2.935 | 0 |
| 1729871700 | 2.985 | 0.09 | 2.93 | 2.94 | 3.04 | 2.935 | 0 |
| 1729785300 | 2.9 | 0.11 | 3.94 | 2.8849999 | 2.935 | 2.865 | 0 |
| 1729698900 | 2.79 | -0.04 | -1.41 | 2.815 | 2.815 | 2.7799999 | 0 |
| 1729612500 | 2.83 | 0.05 | 1.80 | 2.815 | 2.83 | 2.74 | 0 |
| 1729526100 | 2.7799999 | 0.04 | 1.46 | 2.765 | 2.815 | 2.765 | 0 |
| 1729266900 | 2.74 | -0.09 | -3.01 | 2.83 | 2.85 | 2.72 | 0 |
| 1729180500 | 2.825 | 0.06 | 2.17 | 2.77 | 2.84 | 2.755 | 0 |
| 1729094100 | 2.765 | 0.06 | 2.03 | 2.74 | 2.775 | 2.73 | 0 |
| 1729007700 | 2.71 | -0.07 | -2.52 | 2.695 | 2.74 | 2.695 | 0 |
| 1728921300 | 2.7799999 | -0.02 | -0.71 | 2.795 | 2.8 | 2.77 | 0 |
| 1728662100 | 2.8 | 0.02 | 0.72 | 2.77 | 2.815 | 2.765 | 0 |
| 1728575700 | 2.7799999 | 0.01 | 0.54 | 2.77 | 2.8 | 2.755 | 0 |
| 1728489300 | 2.765 | 0.02 | 0.73 | 2.73 | 2.765 | 2.73 | 0 |
| 1728402900 | 2.745 | -0.07 | -2.49 | 2.79 | 2.805 | 2.745 | 0 |
| 1728316500 | 2.815 | 0.02 | 0.54 | 2.7799999 | 2.83 | 2.745 | 0 |
| 1728057300 | 2.8 | 0.11 | 3.90 | 2.73 | 2.815 | 2.73 | 0 |
| 1727970900 | 2.695 | -0.1 | -3.41 | 2.775 | 2.775 | 2.6349999 | 0 |
| 1727884500 | 2.79 | 0.04 | 1.27 | 2.77 | 2.815 | 2.755 | 0 |
| 1727798100 | 2.755 | 0.03 | 1.29 | 2.685 | 2.755 | 2.66 | 0 |
| 1727711700 | 2.72 | 0.04 | 1.49 | 2.695 | 2.73 | 2.67 | 0 |
| 1727452500 | 2.68 | 0.03 | 0.94 | 2.67 | 2.705 | 2.66 | 0 |
| 1727366100 | 2.6549999 | -0.15 | -5.18 | 2.73 | 2.73 | 2.645 | 0 |
| 1727279700 | 2.8 | -0.04 | -1.41 | 2.815 | 2.83 | 2.77 | 0 |
| 1727193300 | 2.84 | 0.05 | 1.79 | 2.83 | 2.89 | 2.83 | 0 |
| 1727106900 | 2.79 | -0.01 | -0.18 | 2.755 | 2.805 | 2.755 | 0 |
| 1726847700 | 2.795 | -0.06 | -1.93 | 2.83 | 2.83 | 2.79 | 0 |
| 1726761300 | 2.85 | 0.09 | 3.07 | 2.795 | 2.86 | 2.795 | 0 |
| 1726674900 | 2.765 | 0.08 | 2.79 | 2.68 | 2.77 | 2.68 | 0 |
| 1726588500 | 2.69 | -0.01 | -0.19 | 2.705 | 2.715 | 2.66 | 0 |
| 1726502100 | 2.695 | 0.13 | 4.86 | 2.705 | 2.705 | 2.645 | 0 |
| 1726242900 | 2.57 | 0.03 | 1.18 | 2.545 | 2.59 | 2.535 | 0 |
| 1726156500 | 2.54 | 0.02 | 0.99 | 2.565 | 2.57 | 2.5099999 | 0 |
| 1726070100 | 2.515 | 0.03 | 1.21 | 2.515 | 2.545 | 2.495 | 0 |
| 1725983700 | 2.485 | -0.11 | -4.24 | 2.6 | 2.61 | 2.47 | 0 |
| 1725897300 | 2.595 | 0.02 | 0.78 | 2.57 | 2.62 | 2.565 | 0 |
| 1725638100 | 2.575 | -0.05 | -1.72 | 2.575 | 2.61 | 2.56 | 0 |
| 1725551700 | 2.62 | -0.04 | -1.32 | 2.6349999 | 2.645 | 2.595 | 0 |
| 1725465300 | 2.6549999 | 0.06 | 2.31 | 2.61 | 2.68 | 2.61 | 0 |
| 1725378900 | 2.595 | -0.2 | -6.99 | 2.77 | 2.77 | 2.595 | 0 |
| 1725292500 | 2.79 | 0 | 0.00 | 2.77 | 2.79 | 2.755 | 0 |
| 1725033300 | 2.79 | -0.02 | -0.53 | 2.815 | 2.825 | 2.7799999 | 0 |
| 1724946900 | 2.805 | 0.03 | 0.90 | 2.77 | 2.825 | 2.755 | 0 |
| 1724860500 | 2.7799999 | -0.03 | -0.89 | 2.815 | 2.83 | 2.77 | 0 |
| 1724774100 | 2.805 | -0.05 | -1.58 | 2.8849999 | 2.8849999 | 2.805 | 0 |
| 1724687700 | 2.85 | 0 | 0.00 | 2.84 | 2.875 | 2.83 | 0 |
| 1724428500 | 2.85 | 0.02 | 0.71 | 2.855 | 2.865 | 2.84 | 0 |
| 1724342100 | 2.83 | -0.02 | -0.70 | 2.84 | 2.84 | 2.795 | 0 |
| 1724255700 | 2.85 | 0.08 | 2.70 | 2.79 | 2.86 | 2.79 | 0 |
| 1724169300 | 2.775 | -0.05 | -1.77 | 2.805 | 2.815 | 2.765 | 0 |
| 1724082900 | 2.825 | 0.05 | 1.62 | 2.8 | 2.825 | 2.7799999 | 0 |
| 1723823700 | 2.7799999 | 0.05 | 1.83 | 2.79 | 2.84 | 2.77 | 0 |
| 1723650900 | 2.73 | 0.01 | 0.37 | 2.71 | 2.755 | 2.71 | 0 |
| 1723564500 | 2.72 | -0.01 | -0.37 | 2.745 | 2.745 | 2.685 | 0 |
| 1723478100 | 2.73 | 0 | 0.00 | 2.765 | 2.79 | 2.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
