BNP Paribas Issuance (P1DV44)
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 |
|---|---|---|---|---|---|---|---|
| 1729180500 | 1.68 | 0.05 | 3.07 | 1.71 | 1.775 | 1.6399999 | 0 |
| 1729094100 | 1.6299999 | 0.07 | 4.82 | 1.625 | 1.675 | 1.585 | 0 |
| 1729007700 | 1.555 | -0.01 | -0.32 | 1.5049999 | 1.57 | 1.446 | 0 |
| 1728921300 | 1.56 | 0.09 | 5.98 | 1.463 | 1.665 | 1.437 | 0 |
| 1728662100 | 1.472 | 0.09 | 6.74 | 1.437 | 1.476 | 1.401 | 350 |
| 1728575700 | 1.379 | 0.15 | 12.11 | 1.308 | 1.379 | 1.245 | 0 |
| 1728489300 | 1.23 | -0.01 | -1.13 | 1.2689999 | 1.2689999 | 1.164 | 0 |
| 1728402900 | 1.244 | -0.18 | -12.70 | 1.36 | 1.408 | 1.239 | 386 |
| 1728316500 | 1.425 | -0.23 | -13.64 | 1.5 | 1.545 | 1.402 | 250 |
| 1728057300 | 1.65 | 0.08 | 5.10 | 1.71 | 1.735 | 1.585 | 352 |
| 1727970900 | 1.57 | -0.13 | -7.37 | 1.635 | 1.66 | 1.486 | 352 |
| 1727884500 | 1.695 | 0.1 | 5.94 | 1.54 | 1.785 | 1.54 | 0 |
| 1727798100 | 1.6 | 0.17 | 11.73 | 1.51 | 1.68 | 1.463 | 0 |
| 1727711700 | 1.432 | -0.3 | -17.46 | 1.635 | 1.6399999 | 1.3939999 | 0 |
| 1727452500 | 1.735 | -0.03 | -1.42 | 1.65 | 1.81 | 1.645 | 0 |
| 1727366100 | 1.76 | 0.16 | 9.66 | 1.69 | 1.81 | 1.67 | 286 |
| 1727279700 | 1.605 | 0.11 | 7.00 | 1.51 | 1.625 | 1.465 | 0 |
| 1727193300 | 1.5 | 0.17 | 12.61 | 1.342 | 1.52 | 1.33 | 0 |
| 1727106900 | 1.332 | -0.12 | -8.07 | 1.377 | 1.3899999 | 1.264 | 0 |
| 1726847700 | 1.449 | -0.13 | -8.00 | 1.57 | 1.6399999 | 1.446 | 0 |
| 1726761300 | 1.575 | 0.14 | 9.68 | 1.525 | 1.615 | 1.5149999 | 0 |
| 1726674900 | 1.436 | -0.05 | -3.62 | 1.482 | 1.555 | 1.3879999 | 0 |
| 1726588500 | 1.49 | -0.05 | -2.93 | 1.585 | 1.605 | 1.485 | 294 |
| 1726502100 | 1.535 | -0.19 | -10.76 | 1.715 | 1.715 | 1.53 | 0 |
| 1726242900 | 1.72 | 0.27 | 18.87 | 1.545 | 1.72 | 1.535 | 4563 |
| 1726156500 | 1.447 | 0.16 | 12.61 | 1.352 | 1.456 | 1.29 | 6200 |
| 1726070100 | 1.285 | 0.08 | 6.37 | 1.21 | 1.305 | 1.102 | 0 |
| 1725983700 | 1.208 | 0.07 | 6.34 | 1.198 | 1.24 | 1.1379999 | 0 |
| 1725897300 | 1.1359999 | 0.12 | 11.48 | 1.045 | 1.202 | 1.045 | 0 |
| 1725638100 | 1.0189999 | -0.03 | -3.23 | 1.082 | 1.151 | 0.995 | 0 |
| 1725551700 | 1.053 | 0.14 | 15.71 | 0.967 | 1.123 | 0.967 | 0 |
| 1725465300 | 0.91 | 0.044 | 5.08 | 0.871 | 0.958 | 0.812 | 0 |
| 1725378900 | 0.866 | -0.2 | -18.76 | 0.988 | 1.026 | 0.828 | 6563 |
| 1725292500 | 1.066 | -0.02 | -1.75 | 1.068 | 1.091 | 1.027 | 3000 |
| 1725033300 | 1.085 | -0.12 | -9.88 | 1.219 | 1.2609999 | 1.082 | 0 |
| 1724946900 | 1.204 | 0.07 | 5.80 | 1.193 | 1.2569999 | 1.16 | 0 |
| 1724860500 | 1.1379999 | -0.2 | -14.88 | 1.25 | 1.2589999 | 1.115 | 0 |
| 1724774100 | 1.337 | -0.06 | -4.23 | 1.351 | 1.381 | 1.288 | 0 |
| 1724687700 | 1.396 | 0.05 | 3.48 | 1.3779999 | 1.545 | 1.3779999 | 0 |
| 1724428500 | 1.349 | 0.14 | 11.40 | 1.309 | 1.349 | 1.211 | 0 |
| 1724342100 | 1.211 | -0.26 | -17.79 | 1.423 | 1.429 | 1.207 | 0 |
| 1724255700 | 1.473 | 0.2 | 15.26 | 1.297 | 1.495 | 1.277 | 2500 |
| 1724169300 | 1.278 | -0.1 | -7.12 | 1.364 | 1.429 | 1.275 | 0 |
| 1724082900 | 1.3759999 | 0.1 | 8.01 | 1.335 | 1.3759999 | 1.2629999 | 0 |
| 1723823700 | 1.274 | 0.15 | 13.55 | 1.354 | 1.3759999 | 1.238 | 0 |
| 1723650900 | 1.122 | -0.06 | -5.32 | 1.149 | 1.2589999 | 1.099 | 0 |
| 1723564500 | 1.185 | -0.07 | -5.28 | 1.191 | 1.216 | 1.156 | 0 |
| 1723478100 | 1.2509999 | 0.15 | 13.73 | 1.107 | 1.295 | 1.107 | 2000 |
| 1723218900 | 1.1 | -0.08 | -6.86 | 1.188 | 1.213 | 1.068 | 0 |
| 1723132500 | 1.181 | 0.06 | 5.07 | 1.097 | 1.182 | 1.029 | 0 |
| 1723046100 | 1.124 | 0.11 | 11.18 | 1.055 | 1.156 | 1.027 | 6000 |
| 1722959700 | 1.0109999 | -0.06 | -5.34 | 0.977 | 1.109 | 0.95 | 7700 |
| 1722873300 | 1.068 | -0.32 | -23.17 | 1.18 | 1.223 | 0.924 | 2000 |
| 1722614100 | 1.3899999 | -0.12 | -7.95 | 1.54 | 1.585 | 1.377 | 0 |
| 1722527700 | 1.51 | -0.09 | -5.63 | 1.57 | 1.595 | 1.473 | 0 |
| 1722441300 | 1.6 | 0.18 | 12.36 | 1.52 | 1.62 | 1.49 | 2500 |
| 1722354900 | 1.424 | 0.06 | 4.55 | 1.381 | 1.457 | 1.346 | 0 |
| 1722268500 | 1.362 | 0.17 | 14.07 | 1.319 | 1.399 | 1.268 | 0 |
| 1722009300 | 1.194 | -0.03 | -2.45 | 1.2569999 | 1.258 | 1.1439999 | 0 |
| 1721922900 | 1.224 | -0.25 | -16.68 | 1.277 | 1.305 | 1.172 | 2500 |
| 1721836500 | 1.469 | 0.15 | 11.71 | 1.363 | 1.49 | 1.346 | 300 |
| 1721750100 | 1.315 | 0.02 | 1.86 | 1.323 | 1.441 | 1.298 | 0 |
| 1721663700 | 1.291 | -0.2 | -13.65 | 1.471 | 1.495 | 1.289 | 600 |
| 1721404500 | 1.495 | -0.17 | -10.21 | 1.495 | 1.535 | 1.403 | 0 |
| 1721318100 | 1.665 | -0.13 | -7.24 | 1.8 | 1.91 | 1.665 | 2800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
