BNP Paribas Issuance (P1ESD9)
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 |
|---|---|---|---|---|---|---|---|
| 1723564500 | 1.91 | 0.04 | 2.14 | 1.875 | 1.91 | 1.835 | 0 |
| 1723478100 | 1.87 | 0.06 | 3.31 | 1.85 | 1.895 | 1.83 | 0 |
| 1723218900 | 1.81 | 0.05 | 2.55 | 1.81 | 1.865 | 1.775 | 0 |
| 1723132500 | 1.765 | 0.07 | 3.82 | 1.61 | 1.765 | 1.59 | 0 |
| 1723046100 | 1.7 | 0.2 | 13.33 | 1.655 | 1.745 | 1.6299999 | 0 |
| 1722959700 | 1.5 | 0.04 | 2.88 | 1.535 | 1.54 | 1.406 | 0 |
| 1722873300 | 1.458 | -0.25 | -14.74 | 1.291 | 1.458 | 1.205 | 0 |
| 1722614100 | 1.71 | -0.28 | -14.07 | 1.815 | 1.815 | 1.7 | 0 |
| 1722527700 | 1.99 | -0.11 | -5.24 | 2.105 | 2.105 | 1.99 | 0 |
| 1722441300 | 2.1 | 0.22 | 11.41 | 2.0299999 | 2.105 | 2.0299999 | 0 |
| 1722354900 | 1.885 | -0.02 | -1.05 | 1.93 | 1.945 | 1.87 | 0 |
| 1722268500 | 1.905 | -0.03 | -1.30 | 1.995 | 1.995 | 1.895 | 0 |
| 1722009300 | 1.93 | 0.04 | 2.39 | 1.885 | 1.95 | 1.88 | 0 |
| 1721922900 | 1.885 | -0.08 | -3.83 | 1.855 | 1.91 | 1.82 | 0 |
| 1721836500 | 1.96 | -0.11 | -5.08 | 2.0099999 | 2.015 | 1.96 | 0 |
| 1721750100 | 2.065 | -0.03 | -1.20 | 2.085 | 2.085 | 2.025 | 0 |
| 1721663700 | 2.09 | 0.03 | 1.70 | 2.035 | 2.11 | 2.035 | 0 |
| 1721404500 | 2.055 | -0.11 | -5.08 | 2.105 | 2.115 | 2.055 | 0 |
| 1721318100 | 2.165 | -0.08 | -3.56 | 2.245 | 2.295 | 2.165 | 0 |
| 1721231700 | 2.245 | -0.12 | -4.87 | 2.325 | 2.325 | 2.245 | 0 |
| 1721145300 | 2.36 | -0.03 | -1.26 | 2.345 | 2.38 | 2.335 | 0 |
| 1721058900 | 2.39 | -0.08 | -3.04 | 2.395 | 2.41 | 2.365 | 0 |
| 1720799700 | 2.465 | 0.04 | 1.86 | 2.41 | 2.48 | 2.4049999 | 0 |
| 1720713300 | 2.42 | 0.07 | 3.20 | 2.4049999 | 2.48 | 2.4 | 0 |
| 1720626900 | 2.345 | 0.06 | 2.40 | 2.29 | 2.355 | 2.29 | 0 |
| 1720540500 | 2.29 | 0 | 0.00 | 2.315 | 2.315 | 2.275 | 0 |
| 1720454100 | 2.29 | 0.04 | 2.00 | 2.265 | 2.305 | 2.265 | 0 |
| 1720194900 | 2.245 | -0.01 | -0.22 | 2.275 | 2.295 | 2.205 | 0 |
| 1720108500 | 2.25 | 0.02 | 0.67 | 2.245 | 2.285 | 2.245 | 0 |
| 1720022100 | 2.235 | 0.16 | 7.71 | 2.105 | 2.235 | 2.1 | 0 |
| 1719935700 | 2.075 | -0.01 | -0.48 | 2.065 | 2.075 | 2.0099999 | 0 |
| 1719849300 | 2.085 | -0.01 | -0.24 | 2.08 | 2.12 | 2.06 | 0 |
| 1719590100 | 2.09 | 0.04 | 1.95 | 2.095 | 2.13 | 2.085 | 0 |
| 1719503700 | 2.05 | 0.02 | 0.99 | 2.045 | 2.085 | 2.025 | 0 |
| 1719417300 | 2.0299999 | -0.01 | -0.25 | 2.105 | 2.115 | 2.015 | 0 |
| 1719330900 | 2.035 | -0.09 | -4.24 | 2.095 | 2.095 | 2.035 | 0 |
| 1719244500 | 2.125 | 0.08 | 3.91 | 2.1 | 2.1549999 | 2.075 | 0 |
| 1718985300 | 2.045 | -0.09 | -4.22 | 2.085 | 2.085 | 2.035 | 0 |
| 1718898900 | 2.1349999 | -0.06 | -2.51 | 2.2 | 2.22 | 2.1349999 | 0 |
| 1718812500 | 2.19 | 0.07 | 3.55 | 2.19 | 2.215 | 2.175 | 0 |
| 1718726100 | 2.115 | 0.1 | 4.70 | 2.045 | 2.13 | 2.045 | 0 |
| 1718639700 | 2.02 | 0.03 | 1.51 | 2.015 | 2.0299999 | 1.995 | 0 |
| 1718380500 | 1.99 | 0.02 | 1.02 | 2.0299999 | 2.035 | 1.955 | 0 |
| 1718294100 | 1.97 | -0.05 | -2.48 | 1.985 | 2.035 | 1.96 | 0 |
| 1718207700 | 2.02 | 0.14 | 7.45 | 1.945 | 2.0299999 | 1.925 | 0 |
| 1718121300 | 1.88 | -0.08 | -3.84 | 1.925 | 1.945 | 1.87 | 0 |
| 1718034900 | 1.955 | 0.03 | 1.56 | 1.93 | 1.955 | 1.885 | 0 |
| 1717775700 | 1.925 | -0.04 | -2.04 | 1.955 | 1.99 | 1.9 | 0 |
| 1717689300 | 1.965 | 0.06 | 2.88 | 1.95 | 1.975 | 1.94 | 0 |
| 1717602900 | 1.91 | 0.18 | 10.40 | 1.845 | 1.91 | 1.81 | 0 |
| 1717516500 | 1.73 | -0.17 | -8.71 | 1.81 | 1.81 | 1.72 | 0 |
| 1717430100 | 1.895 | 0.15 | 8.60 | 1.955 | 1.97 | 1.885 | 0 |
| 1717170900 | 1.745 | -0.18 | -9.11 | 1.815 | 1.835 | 1.74 | 0 |
| 1717084500 | 1.92 | -0.02 | -1.03 | 1.855 | 1.92 | 1.85 | 0 |
| 1716998100 | 1.94 | -0.17 | -8.06 | 1.995 | 2.02 | 1.93 | 0 |
| 1716911700 | 2.11 | -0.06 | -2.54 | 2.1549999 | 2.16 | 2.095 | 0 |
| 1716825300 | 2.165 | 0.05 | 2.36 | 2.1349999 | 2.17 | 2.1349999 | 0 |
| 1716566100 | 2.115 | -0.03 | -1.17 | 2.09 | 2.13 | 2.09 | 0 |
| 1716479700 | 2.14 | -0.05 | -2.06 | 2.19 | 2.225 | 2.12 | 0 |
| 1716393300 | 2.185 | -0.02 | -0.68 | 2.235 | 2.235 | 2.175 | 0 |
| 1716306900 | 2.2 | -0.08 | -3.30 | 2.195 | 2.215 | 2.18 | 0 |
| 1716220500 | 2.275 | -0.03 | -1.30 | 2.285 | 2.29 | 2.23 | 0 |
| 1715961300 | 2.305 | 0.05 | 1.99 | 2.24 | 2.32 | 2.23 | 0 |
| 1715874900 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.2799999 | 2.205 | 0 |
| 1715788500 | 2.22 | 0.09 | 4.23 | 2.14 | 2.22 | 2.1349999 | 0 |
| 1715702100 | 2.13 | 0.03 | 1.43 | 2.095 | 2.13 | 2.065 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
