BNP Paribas Issuance (P1EWH2)
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 |
|---|---|---|---|---|---|---|---|
| 1719590100 | 3.13 | -0.01 | -0.32 | 3.19 | 3.2 | 3.12 | 0 |
| 1719503700 | 3.14 | -0.05 | -1.57 | 3.21 | 3.24 | 3.11 | 0 |
| 1719417300 | 3.19 | -0.02 | -0.62 | 3.29 | 3.3 | 3.12 | 0 |
| 1719330900 | 3.21 | 0.02 | 0.63 | 3.19 | 3.3 | 3.19 | 0 |
| 1719244500 | 3.19 | 0.05 | 1.59 | 3.17 | 3.19 | 3.12 | 0 |
| 1718985300 | 3.14 | -0.02 | -0.63 | 3.16 | 3.18 | 3.1 | 0 |
| 1718898900 | 3.16 | 0.11 | 3.61 | 3.1 | 3.17 | 3.05 | 0 |
| 1718812500 | 3.05 | -0.04 | -1.29 | 3.12 | 3.12 | 3.05 | 0 |
| 1718726100 | 3.09 | 0.12 | 3.87 | 3.05 | 3.09 | 2.995 | 0 |
| 1718639700 | 2.975 | 0 | 0.00 | 3.02 | 3.05 | 2.91 | 0 |
| 1718380500 | 2.975 | -0.23 | -7.03 | 3.25 | 3.25 | 2.925 | 0 |
| 1718294100 | 3.2 | -0.09 | -2.74 | 3.3 | 3.31 | 3.2 | 0 |
| 1718207700 | 3.29 | 0.06 | 1.86 | 3.29 | 3.34 | 3.24 | 0 |
| 1718121300 | 3.23 | -0.11 | -3.29 | 3.38 | 3.38 | 3.16 | 0 |
| 1718034900 | 3.34 | -0.02 | -0.60 | 3.29 | 3.34 | 3.27 | 0 |
| 1717775700 | 3.36 | -0.09 | -2.61 | 3.46 | 3.48 | 3.32 | 0 |
| 1717689300 | 3.45 | -0.03 | -0.86 | 3.52 | 3.52 | 3.38 | 0 |
| 1717602900 | 3.48 | 0.07 | 2.05 | 3.43 | 3.55 | 3.43 | 0 |
| 1717516500 | 3.41 | 0 | 0.00 | 3.4 | 3.46 | 3.38 | 0 |
| 1717430100 | 3.41 | 0.1 | 3.02 | 3.4 | 3.41 | 3.33 | 0 |
| 1717170900 | 3.31 | 0.02 | 0.61 | 3.33 | 3.34 | 3.25 | 0 |
| 1717084500 | 3.29 | 0.06 | 1.86 | 3.24 | 3.29 | 3.23 | 0 |
| 1716998100 | 3.23 | -0.1 | -3.00 | 3.35 | 3.36 | 3.23 | 0 |
| 1716911700 | 3.33 | 0.01 | 0.30 | 3.36 | 3.37 | 3.3 | 0 |
| 1716825300 | 3.32 | 0.11 | 3.43 | 3.27 | 3.33 | 3.21 | 0 |
| 1716566100 | 3.21 | -0.04 | -1.23 | 3.2 | 3.25 | 3.2 | 0 |
| 1716479700 | 3.25 | -0.08 | -2.40 | 3.39 | 3.39 | 3.23 | 0 |
| 1716393300 | 3.33 | -0.07 | -2.06 | 3.43 | 3.45 | 3.2799999 | 0 |
| 1716306900 | 3.4 | -0.01 | -0.29 | 3.43 | 3.44 | 3.32 | 0 |
| 1716220500 | 3.41 | -0.06 | -1.73 | 3.49 | 3.5 | 3.41 | 0 |
| 1715961300 | 3.47 | -0.02 | -0.57 | 3.49 | 3.51 | 3.43 | 0 |
| 1715874900 | 3.49 | -0.02 | -0.57 | 3.53 | 3.53 | 3.48 | 0 |
| 1715788500 | 3.51 | 0.13 | 3.85 | 3.41 | 3.53 | 3.41 | 0 |
| 1715702100 | 3.38 | -0.04 | -1.17 | 3.45 | 3.45 | 3.38 | 0 |
| 1715615700 | 3.42 | 0 | 0.00 | 3.41 | 3.44 | 3.36 | 0 |
| 1715356500 | 3.42 | 0.26 | 8.23 | 3.3 | 3.42 | 3.3 | 0 |
| 1715270100 | 3.16 | 0.03 | 0.96 | 3.14 | 3.18 | 3.11 | 0 |
| 1715183700 | 3.13 | 0.07 | 2.29 | 3.06 | 3.14 | 3.06 | 0 |
| 1715097300 | 3.06 | 0.05 | 1.66 | 3.02 | 3.06 | 2.995 | 0 |
| 1715010900 | 3.0099999 | 0.07 | 2.56 | 2.96 | 3.0299999 | 2.945 | 0 |
| 1714751700 | 2.935 | -0.01 | -0.17 | 2.97 | 2.985 | 2.91 | 0 |
| 1714665300 | 2.94 | 0.06 | 2.08 | 2.9 | 2.97 | 2.89 | 0 |
| 1714492500 | 2.88 | 0 | 0.00 | 2.91 | 2.94 | 2.86 | 0 |
| 1714406100 | 2.88 | 0.08 | 2.86 | 2.84 | 2.9 | 2.835 | 0 |
| 1714146900 | 2.8 | 0.07 | 2.56 | 2.815 | 2.82 | 2.75 | 0 |
| 1714060500 | 2.73 | -0.03 | -1.09 | 2.785 | 2.79 | 2.67 | 0 |
| 1713974100 | 2.7599999 | -0.06 | -2.13 | 2.855 | 2.855 | 2.745 | 0 |
| 1713887700 | 2.82 | 0.09 | 3.11 | 2.77 | 2.825 | 2.745 | 0 |
| 1713801300 | 2.735 | 0.09 | 3.40 | 2.71 | 2.74 | 2.6 | 0 |
| 1713542100 | 2.645 | 0.07 | 2.72 | 2.52 | 2.645 | 2.52 | 0 |
| 1713455700 | 2.575 | 0.1 | 4.04 | 2.5299999 | 2.575 | 2.515 | 0 |
| 1713369300 | 2.475 | -0.02 | -0.60 | 2.515 | 2.535 | 2.45 | 0 |
| 1713282900 | 2.49 | -0.07 | -2.54 | 2.52 | 2.565 | 2.47 | 0 |
| 1713196500 | 2.555 | -0.01 | -0.20 | 2.62 | 2.64 | 2.555 | 0 |
| 1712937300 | 2.56 | 0.15 | 6.22 | 2.49 | 2.605 | 2.485 | 0 |
| 1712850900 | 2.41 | 0.01 | 0.42 | 2.435 | 2.485 | 2.3849999 | 0 |
| 1712764500 | 2.4 | -0.13 | -4.95 | 2.5 | 2.555 | 2.38 | 0 |
| 1712678100 | 2.525 | -0.09 | -3.26 | 2.65 | 2.65 | 2.52 | 0 |
| 1712591700 | 2.61 | -0.01 | -0.19 | 2.645 | 2.66 | 2.6 | 0 |
| 1712332500 | 2.615 | -0.16 | -5.60 | 2.735 | 2.735 | 2.605 | 0 |
| 1712246100 | 2.77 | 0.06 | 2.21 | 2.72 | 2.785 | 2.715 | 0 |
| 1712159700 | 2.71 | 0 | 0.00 | 2.725 | 2.735 | 2.675 | 0 |
| 1712073300 | 2.71 | -0.12 | -4.24 | 2.875 | 2.895 | 2.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
