BNP Paribas Issuance (P1JRC2)
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 |
|---|---|---|---|---|---|---|---|
| 1721836500 | 5.09 | -0.18 | -3.42 | 5.24 | 5.24 | 5.0599999 | 0 |
| 1721750100 | 5.2699999 | 0.05 | 0.96 | 5.32 | 5.42 | 5.22 | 0 |
| 1721663700 | 5.22 | 0.31 | 6.31 | 5.01 | 5.32 | 5.01 | 0 |
| 1721404500 | 4.91 | -0.21 | -4.10 | 5.18 | 5.2 | 4.91 | 0 |
| 1721318100 | 5.12 | -0.08 | -1.54 | 5.24 | 5.37 | 5.1 | 0 |
| 1721231700 | 5.2 | -0.24 | -4.41 | 5.46 | 5.46 | 5.14 | 0 |
| 1721145300 | 5.44 | -0.15 | -2.68 | 5.5599999 | 5.5599999 | 5.39 | 0 |
| 1721058900 | 5.59 | -0.25 | -4.28 | 5.7699999 | 5.79 | 5.58 | 0 |
| 1720799700 | 5.84 | 0.29 | 5.23 | 5.63 | 5.84 | 5.5599999 | 0 |
| 1720713300 | 5.55 | 0.09 | 1.65 | 5.58 | 5.71 | 5.46 | 0 |
| 1720626900 | 5.46 | 0.26 | 5.00 | 5.25 | 5.5 | 5.23 | 0 |
| 1720540500 | 5.2 | -0.33 | -5.97 | 5.55 | 5.5599999 | 5.2 | 0 |
| 1720454100 | 5.53 | 0.01 | 0.18 | 5.53 | 5.74 | 5.49 | 0 |
| 1720194900 | 5.5199999 | -0.07 | -1.25 | 5.69 | 5.75 | 5.47 | 0 |
| 1720108500 | 5.59 | 0.1 | 1.82 | 5.6 | 5.68 | 5.53 | 0 |
| 1720022100 | 5.49 | 0.25 | 4.77 | 5.45 | 5.55 | 5.35 | 0 |
| 1719935700 | 5.24 | -0.15 | -2.78 | 5.2699999 | 5.34 | 5.1 | 0 |
| 1719849300 | 5.39 | 0.19 | 3.65 | 5.63 | 5.65 | 5.35 | 0 |
| 1719590100 | 5.2 | -0.07 | -1.33 | 5.39 | 5.44 | 5.18 | 0 |
| 1719503700 | 5.2699999 | -0.08 | -1.50 | 5.44 | 5.46 | 5.24 | 0 |
| 1719417300 | 5.35 | 0 | 0.00 | 5.57 | 5.59 | 5.24 | 0 |
| 1719330900 | 5.35 | -0.09 | -1.65 | 5.43 | 5.48 | 5.3 | 0 |
| 1719244500 | 5.44 | 0.17 | 3.23 | 5.36 | 5.55 | 5.25 | 0 |
| 1718985300 | 5.2699999 | -0.15 | -2.77 | 5.47 | 5.48 | 5.17 | 0 |
| 1718898900 | 5.42 | 0.23 | 4.43 | 5.28 | 5.51 | 5.22 | 0 |
| 1718812500 | 5.19 | -0.1 | -1.89 | 5.4 | 5.4 | 5.18 | 0 |
| 1718726100 | 5.29 | 0.14 | 2.72 | 5.35 | 5.38 | 5.16 | 0 |
| 1718639700 | 5.15 | 0.17 | 3.41 | 5.15 | 5.23 | 5 | 0 |
| 1718380500 | 4.98 | -0.4 | -7.43 | 5.53 | 5.54 | 4.91 | 0 |
| 1718294100 | 5.38 | -0.47 | -8.03 | 5.87 | 5.93 | 5.37 | 0 |
| 1718207700 | 5.85 | 0.33 | 5.98 | 5.66 | 5.91 | 5.5599999 | 0 |
| 1718121300 | 5.5199999 | -0.18 | -3.16 | 5.83 | 5.88 | 5.42 | 0 |
| 1718034900 | 5.7 | -0.17 | -2.90 | 5.82 | 5.82 | 5.55 | 0 |
| 1717775700 | 5.87 | -0.07 | -1.18 | 6 | 6.04 | 5.75 | 0 |
| 1717689300 | 5.94 | 0.16 | 2.77 | 5.93 | 6.01 | 5.86 | 0 |
| 1717602900 | 5.78 | 0.3 | 5.47 | 5.67 | 5.86 | 5.57 | 0 |
| 1717516500 | 5.48 | -0.22 | -3.86 | 5.76 | 5.76 | 5.41 | 0 |
| 1717430100 | 5.7 | 0.12 | 2.15 | 5.88 | 5.89 | 5.67 | 0 |
| 1717170900 | 5.58 | -0.02 | -0.36 | 5.7 | 5.76 | 5.55 | 0 |
| 1717084500 | 5.6 | 0.07 | 1.27 | 5.53 | 5.68 | 5.48 | 0 |
| 1716998100 | 5.53 | -0.25 | -4.33 | 5.8099999 | 5.84 | 5.49 | 0 |
| 1716911700 | 5.78 | -0.06 | -1.03 | 5.94 | 5.98 | 5.72 | 0 |
| 1716825300 | 5.84 | 0.04 | 0.69 | 5.85 | 5.91 | 5.7699999 | 0 |
| 1716566100 | 5.8 | 0.02 | 0.35 | 5.66 | 5.8099999 | 5.66 | 0 |
| 1716479700 | 5.78 | 0.04 | 0.70 | 5.88 | 5.99 | 5.74 | 0 |
| 1716393300 | 5.74 | -0.07 | -1.20 | 5.89 | 5.89 | 5.72 | 0 |
| 1716306900 | 5.8099999 | -0.07 | -1.19 | 5.91 | 5.92 | 5.72 | 0 |
| 1716220500 | 5.88 | 0.06 | 1.03 | 5.92 | 5.98 | 5.84 | 0 |
| 1715961300 | 5.82 | -0.02 | -0.34 | 5.87 | 5.9 | 5.72 | 0 |
| 1715874900 | 5.84 | -0.11 | -1.85 | 6.0599999 | 6.0599999 | 5.84 | 0 |
| 1715788500 | 5.95 | 0.08 | 1.36 | 6 | 6.01 | 5.86 | 0 |
| 1715702100 | 5.87 | 0.01 | 0.17 | 5.94 | 5.95 | 5.8099999 | 0 |
| 1715615700 | 5.86 | 0.01 | 0.17 | 5.97 | 5.97 | 5.82 | 0 |
| 1715356500 | 5.85 | 0.14 | 2.45 | 5.83 | 5.97 | 5.8 | 0 |
| 1715270100 | 5.71 | 0.13 | 2.33 | 5.66 | 5.78 | 5.54 | 0 |
| 1715183700 | 5.58 | 0.07 | 1.27 | 5.5599999 | 5.69 | 5.5199999 | 0 |
| 1715097300 | 5.51 | 0.28 | 5.35 | 5.37 | 5.54 | 5.28 | 0 |
| 1715010900 | 5.23 | 0.19 | 3.77 | 5.16 | 5.36 | 5.07 | 0 |
| 1714751700 | 5.04 | 0.04 | 0.80 | 5.11 | 5.21 | 4.99 | 0 |
| 1714665300 | 5 | -0.08 | -1.57 | 5.16 | 5.16 | 4.96 | 0 |
| 1714492500 | 5.08 | -0.26 | -4.87 | 5.44 | 5.46 | 5.07 | 0 |
| 1714406100 | 5.34 | -0.06 | -1.11 | 5.5599999 | 5.57 | 5.34 | 0 |
| 1714146900 | 5.4 | 0.33 | 6.51 | 5.34 | 5.48 | 5.22 | 0 |
| 1714060500 | 5.07 | -0.12 | -2.31 | 5.26 | 5.29 | 4.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
