BNP Paribas Issuance (P1HLF2)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 373.4 | 42.02 | 12.68 | 354.63 | 378.97 | 354.35 | 0 |
| 1722009300 | 331.38 | 18.77 | 6.00 | 323.47 | 332.45999 | 321.93 | 0 |
| 1721922900 | 312.61 | 14.7 | 4.93 | 293.41 | 312.61 | 276.27999 | 0 |
| 1721836500 | 297.91 | 22.22 | 8.06 | 280.38 | 298.04 | 275.62 | 0 |
| 1721750100 | 275.69 | 5.81 | 2.15 | 270.47 | 278.42 | 270.07 | 0 |
| 1721663700 | 269.88 | 5.86 | 2.22 | 258.06 | 272.08999 | 258.06 | 0 |
| 1721404500 | 264.02 | -6.73 | -2.49 | 257.63 | 264.20999 | 254.15 | 0 |
| 1721318100 | 270.75 | 27.91 | 11.49 | 257.2 | 270.77 | 256.16 | 0 |
| 1721231700 | 242.84 | 4.22 | 1.77 | 248.62 | 249.87 | 242.84 | 0 |
| 1721145300 | 238.62 | 13.28 | 5.89 | 234.11 | 243.23 | 229.01 | 0 |
| 1721058900 | 225.34 | 5.71 | 2.60 | 223.02 | 225.8 | 217.58 | 0 |
| 1720799700 | 219.63 | 9.04 | 4.29 | 216 | 222.04 | 215.78 | 0 |
| 1720713300 | 210.59 | 13.14 | 6.65 | 194.43 | 210.6 | 194.32 | 0 |
| 1720626900 | 197.45 | 1.16 | 0.59 | 197.17 | 199.19 | 194.89 | 0 |
| 1720540500 | 196.29 | -1.35 | -0.68 | 195.08 | 196.45 | 190.25 | 0 |
| 1720454100 | 197.64 | 11.73 | 6.31 | 189.3 | 197.64 | 188.05 | 0 |
| 1720194900 | 185.91 | -7.44 | -3.85 | 188.31 | 193.14 | 183.79 | 0 |
| 1720108500 | 193.35 | 0 | 0.00 | 193.35 | 193.35 | 193.35 | 0 |
| 1720022100 | 193.35 | -2.36 | -1.21 | 196.47 | 200.56 | 193.22 | 0 |
| 1719935700 | 195.71 | 9.09 | 4.87 | 203.16 | 203.18 | 195.71 | 0 |
| 1719849300 | 186.62 | -4.75 | -2.48 | 207.31 | 207.55 | 185.16 | 0 |
| 1719590100 | 191.37 | -0.02 | -0.01 | 190.52 | 197.08 | 189.5 | 0 |
| 1719503700 | 191.39 | 3.33 | 1.77 | 187.28 | 191.56 | 182.26 | 0 |
| 1719417300 | 188.06 | -4.83 | -2.50 | 190.5 | 192.11 | 188.04 | 0 |
| 1719330900 | 192.89 | -9.88 | -4.87 | 196.49 | 197.71 | 190.78 | 0 |
| 1719244500 | 202.77 | 0.18 | 0.09 | 199.04 | 204.53 | 198.92 | 0 |
| 1718985300 | 202.59 | -6.31 | -3.02 | 203.86 | 211.03 | 202.59 | 0 |
| 1718898900 | 208.9 | 14.08 | 7.23 | 199.33 | 208.91 | 196.83 | 0 |
| 1718812500 | 194.82 | 0 | 0.00 | 194.82 | 194.82 | 194.82 | 0 |
| 1718726100 | 194.82 | -7.63 | -3.77 | 204.53 | 207.27 | 192.49 | 0 |
| 1718639700 | 202.45 | -13.72 | -6.35 | 212.69 | 220.89 | 200.23 | 0 |
| 1718380500 | 216.17 | -8.31 | -3.70 | 229.82 | 230.17 | 213.84 | 0 |
| 1718294100 | 224.48 | -13.37 | -5.62 | 234.33 | 236.4 | 224.48 | 0 |
| 1718207700 | 237.85 | 9.51 | 4.16 | 233.77 | 247.05 | 231.85 | 0 |
| 1718121300 | 228.34 | -19.19 | -7.75 | 230.09 | 235.01 | 228.34 | 6 |
| 1718034900 | 247.53 | 0 | 0.00 | 247.53 | 247.53 | 247.53 | 0 |
| 1717775700 | 247.53 | -5.43 | -2.15 | 252.99 | 255.99 | 247.52 | 0 |
| 1717689300 | 252.96 | 2 | 0.80 | 255.94 | 256.57 | 250.47 | 0 |
| 1717602900 | 250.96 | 3.12 | 1.26 | 244.26 | 250.96 | 241.63 | 0 |
| 1717516500 | 247.84 | -6.51 | -2.56 | 250.56 | 251.57 | 247.84 | 0 |
| 1717430100 | 254.35 | 4.62 | 1.85 | 249.99 | 254.43 | 249.88 | 0 |
| 1717170900 | 249.73 | -7.01 | -2.73 | 247.24 | 253.9 | 247.16 | 0 |
| 1717084500 | 256.74 | 11.01 | 4.48 | 245.32 | 256.74 | 244.98 | 0 |
| 1716998100 | 245.73 | 0.54 | 0.22 | 247.11 | 247.11 | 243.48 | 0 |
| 1716911700 | 245.19 | -2.38 | -0.96 | 248.3 | 249.49 | 242.67 | 0 |
| 1716825300 | 247.57 | -4.56 | -1.81 | 247.52 | 247.57 | 247.51 | 0 |
| 1716566100 | 252.13 | 6.01 | 2.44 | 247.95 | 254.15 | 246.38 | 0 |
| 1716479700 | 246.12 | 2.04 | 0.84 | 248.37 | 251.17 | 240.55 | 0 |
| 1716393300 | 244.08 | 0.53 | 0.22 | 242.01 | 247.04 | 239.16 | 0 |
| 1716306900 | 243.55 | -13.36 | -5.20 | 251.17 | 254.94 | 243.48 | 0 |
| 1716220500 | 256.91 | 3.6 | 1.42 | 254.72 | 260.27 | 252.09 | 0 |
| 1715961300 | 253.31 | 8.21 | 3.35 | 252.98 | 255.22 | 249.88 | 0 |
| 1715874900 | 245.1 | -7.91 | -3.13 | 246.25 | 250.74 | 241.47 | 0 |
| 1715788500 | 253.01 | -10.38 | -3.94 | 261.3 | 267.08999 | 252.98 | 0 |
| 1715702100 | 263.39 | 11.06 | 4.38 | 244.88 | 267.95999 | 242.59 | 0 |
| 1715615700 | 252.33 | -7.05 | -2.72 | 258.64 | 258.64 | 252.1 | 0 |
| 1715356500 | 259.38 | 3.27 | 1.28 | 266.08999 | 274.55 | 256.64 | 0 |
| 1715270100 | 256.11 | 0.62 | 0.24 | 254.07 | 257.39 | 252.68 | 0 |
| 1715183700 | 255.49 | -6.58 | -2.51 | 261.07 | 261.88 | 252.83 | 0 |
| 1715097300 | 262.07 | 2.08 | 0.80 | 259 | 266.88 | 257.47 | 0 |
| 1715010900 | 259.99 | 0.1 | 0.04 | 263.74 | 265.02 | 255.03 | 0 |
| 1714751700 | 259.89 | 22.29 | 9.38 | 253.73 | 271.77 | 244.27 | 0 |
| 1714665300 | 237.6 | -4.64 | -1.92 | 238.47 | 239.88 | 230.71 | 0 |
| 1714492500 | 242.24 | -6.26 | -2.52 | 247.68 | 247.88 | 230.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
