BNP Paribas Issuance (P1H7B7)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 1.099 | -0.15 | -12.29 | 1.277 | 1.279 | 1.057 | 0 |
| 1721663700 | 1.2529999 | 0.11 | 9.34 | 1.199 | 1.319 | 1.185 | 0 |
| 1721404500 | 1.146 | -0.11 | -8.83 | 1.307 | 1.313 | 1.059 | 0 |
| 1721318100 | 1.2569999 | 0.07 | 5.63 | 1.199 | 1.311 | 1.188 | 0 |
| 1721231700 | 1.19 | 0.03 | 2.76 | 1.127 | 1.234 | 1.115 | 0 |
| 1721145300 | 1.158 | -0.01 | -1.11 | 1.1279999 | 1.158 | 1.053 | 0 |
| 1721058900 | 1.171 | -0.14 | -10.88 | 1.31 | 1.311 | 1.1399999 | 6000 |
| 1720799700 | 1.314 | 0.13 | 10.98 | 1.298 | 1.348 | 1.156 | 0 |
| 1720713300 | 1.184 | 0.16 | 15.85 | 1.097 | 1.2669999 | 1.092 | 0 |
| 1720626900 | 1.022 | -0.04 | -3.58 | 1.1319999 | 1.152 | 1.0169999 | 0 |
| 1720540500 | 1.06 | -0.23 | -17.89 | 1.323 | 1.323 | 1.01 | 0 |
| 1720454100 | 1.291 | -0.17 | -11.51 | 1.477 | 1.525 | 1.291 | 0 |
| 1720194900 | 1.459 | 0.1 | 7.04 | 1.418 | 1.49 | 1.365 | 0 |
| 1720108500 | 1.363 | 0.05 | 4.05 | 1.327 | 1.478 | 1.319 | 0 |
| 1720022100 | 1.31 | 0.13 | 11.02 | 1.225 | 1.353 | 1.215 | 1000 |
| 1719935700 | 1.18 | -0.17 | -12.79 | 1.3919999 | 1.472 | 1.165 | 1050 |
| 1719849300 | 1.353 | -0.12 | -8.27 | 1.615 | 1.615 | 1.348 | 0 |
| 1719590100 | 1.475 | -0.16 | -9.51 | 1.655 | 1.675 | 1.475 | 220 |
| 1719503700 | 1.6299999 | -0.32 | -16.41 | 1.915 | 1.915 | 1.53 | 0 |
| 1719417300 | 1.95 | -0.1 | -4.65 | 2.14 | 2.145 | 1.885 | 0 |
| 1719330900 | 2.045 | -0.17 | -7.67 | 2.205 | 2.205 | 2.045 | 0 |
| 1719244500 | 2.215 | -0.09 | -3.90 | 2.39 | 2.395 | 2.21 | 0 |
| 1718985300 | 2.305 | -0.06 | -2.33 | 2.4 | 2.4 | 2.1349999 | 0 |
| 1718898900 | 2.36 | 0.19 | 8.76 | 2.21 | 2.37 | 2.18 | 0 |
| 1718812500 | 2.17 | -0.11 | -4.82 | 2.345 | 2.345 | 2.145 | 0 |
| 1718726100 | 2.2799999 | 0.1 | 4.59 | 2.29 | 2.3 | 2.1549999 | 0 |
| 1718639700 | 2.18 | -0.1 | -4.39 | 2.4049999 | 2.425 | 2.09 | 0 |
| 1718380500 | 2.2799999 | -0.12 | -4.80 | 2.465 | 2.485 | 2.2799999 | 1500 |
| 1718294100 | 2.395 | -0.09 | -3.62 | 2.515 | 2.54 | 2.34 | 0 |
| 1718207700 | 2.485 | 0.18 | 7.58 | 2.4 | 2.485 | 2.285 | 100 |
| 1718121300 | 2.31 | -0.08 | -3.35 | 2.495 | 2.505 | 2.275 | 0 |
| 1718034900 | 2.39 | -0.01 | -0.42 | 2.375 | 2.44 | 2.345 | 0 |
| 1717775700 | 2.4 | 0.07 | 3.00 | 2.39 | 2.425 | 2.315 | 0 |
| 1717689300 | 2.33 | 0.2 | 9.39 | 2.215 | 2.365 | 2.215 | 2000 |
| 1717602900 | 2.13 | 0.05 | 2.65 | 2.21 | 2.215 | 2.075 | 0 |
| 1717516500 | 2.075 | 0.14 | 7.24 | 1.97 | 2.11 | 1.95 | 0 |
| 1717430100 | 1.935 | 0.07 | 3.48 | 1.98 | 1.98 | 1.835 | 0 |
| 1717170900 | 1.87 | 0.09 | 4.76 | 1.82 | 1.87 | 1.715 | 2000 |
| 1717084500 | 1.785 | -0.04 | -1.92 | 1.83 | 1.835 | 1.755 | 0 |
| 1716998100 | 1.82 | -0.32 | -14.75 | 2.14 | 2.145 | 1.82 | 0 |
| 1716911700 | 2.1349999 | -0.1 | -4.26 | 2.27 | 2.3 | 2.12 | 0 |
| 1716825300 | 2.23 | 0.02 | 0.90 | 2.315 | 2.32 | 2.19 | 0 |
| 1716566100 | 2.21 | -0.04 | -1.78 | 2.17 | 2.225 | 2.165 | 0 |
| 1716479700 | 2.25 | 0 | 0.00 | 2.34 | 2.34 | 2.2 | 0 |
| 1716393300 | 2.25 | -0.09 | -3.85 | 2.365 | 2.37 | 2.2 | 0 |
| 1716306900 | 2.34 | -0.12 | -4.68 | 2.39 | 2.39 | 2.245 | 0 |
| 1716220500 | 2.455 | -0.05 | -2.00 | 2.49 | 2.5099999 | 2.43 | 0 |
| 1715961300 | 2.505 | -0.23 | -8.24 | 2.725 | 2.75 | 2.455 | 400 |
| 1715874900 | 2.73 | 0.05 | 1.87 | 2.695 | 2.785 | 2.63 | 0 |
| 1715788500 | 2.68 | 0.2 | 7.85 | 2.54 | 2.685 | 2.495 | 0 |
| 1715702100 | 2.485 | 0.02 | 0.81 | 2.495 | 2.52 | 2.43 | 0 |
| 1715615700 | 2.465 | -0.09 | -3.33 | 2.58 | 2.585 | 2.425 | 200 |
| 1715356500 | 2.55 | -0.09 | -3.41 | 2.705 | 2.715 | 2.545 | 300 |
| 1715270100 | 2.64 | 0.06 | 2.13 | 2.61 | 2.73 | 2.595 | 0 |
| 1715183700 | 2.585 | -0.2 | -7.01 | 2.83 | 2.84 | 2.55 | 60 |
| 1715097300 | 2.7799999 | 0.6 | 27.52 | 2.1549999 | 2.79 | 2.1549999 | 3140 |
| 1715010900 | 2.18 | 0.01 | 0.23 | 2.27 | 2.275 | 2.125 | 0 |
| 1714751700 | 2.175 | 0.07 | 3.33 | 2.19 | 2.25 | 2.12 | 0 |
| 1714665300 | 2.105 | -0.05 | -2.32 | 2.145 | 2.2 | 2.085 | 0 |
| 1714492500 | 2.1549999 | 0.04 | 2.13 | 2.1349999 | 2.185 | 2.055 | 0 |
| 1714406100 | 2.11 | -0.03 | -1.40 | 2.3 | 2.3 | 2.105 | 0 |
| 1714146900 | 2.14 | 0.01 | 0.47 | 2.245 | 2.25 | 2.115 | 0 |
| 1714060500 | 2.13 | -0.11 | -4.91 | 2.24 | 2.2599999 | 2.0299999 | 0 |
| 1713974100 | 2.24 | -0.1 | -4.27 | 2.4049999 | 2.4049999 | 2.175 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
