BNP Paribas Issuance (P1OLJ0)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 0.215 | 0.004 | 1.90 | 0.216 | 0.2285 | 0.2085 | 0 |
| 1740675300 | 0.211 | -0.024 | -10.21 | 0.242 | 0.245 | 0.209 | 0 |
| 1740588900 | 0.235 | -0.0025 | -1.05 | 0.233 | 0.2425 | 0.23 | 0 |
| 1740502500 | 0.2375 | 0.0340001 | 16.71 | 0.1965 | 0.238 | 0.1965 | 0 |
| 1740416100 | 0.2034999 | 0.0079999 | 4.09 | 0.2095 | 0.2165 | 0.2034999 | 0 |
| 1740156900 | 0.1955 | 0.0245 | 14.33 | 0.178 | 0.196 | 0.1734999 | 0 |
| 1740070500 | 0.171 | -0.0035 | -2.01 | 0.1835 | 0.1865 | 0.171 | 0 |
| 1739984100 | 0.1745 | -0.0185 | -9.59 | 0.181 | 0.181 | 0.17 | 0 |
| 1739897700 | 0.193 | -0.011 | -5.39 | 0.1935 | 0.2049999 | 0.184 | 0 |
| 1739811300 | 0.2039999 | -0.0025 | -1.21 | 0.209 | 0.2135 | 0.202 | 0 |
| 1739552100 | 0.2065 | 0.0035 | 1.72 | 0.198 | 0.2095 | 0.1885 | 0 |
| 1739465700 | 0.203 | 0.0165 | 8.85 | 0.215 | 0.2235 | 0.203 | 0 |
| 1739379300 | 0.1865 | 0.012 | 6.88 | 0.175 | 0.194 | 0.1719999 | 0 |
| 1739292900 | 0.1745 | -0.019 | -9.82 | 0.184 | 0.184 | 0.1675 | 0 |
| 1739206500 | 0.1935 | -0.0255 | -11.64 | 0.2049999 | 0.2095 | 0.1935 | 0 |
| 1738947300 | 0.219 | 0.01 | 4.78 | 0.216 | 0.222 | 0.209 | 0 |
| 1738860900 | 0.209 | -0.0015 | -0.71 | 0.2095 | 0.2235 | 0.202 | 0 |
| 1738774500 | 0.2105 | 0.028 | 15.34 | 0.189 | 0.2105 | 0.188 | 0 |
| 1738688100 | 0.1825 | 0.0025 | 1.39 | 0.2005 | 0.2145 | 0.1724999 | 0 |
| 1738601700 | 0.18 | -0.007 | -3.74 | 0.166 | 0.1915 | 0.155 | 0 |
| 1738342500 | 0.187 | 0.0085 | 4.76 | 0.177 | 0.2054999 | 0.177 | 0 |
| 1738256100 | 0.1785 | -0.001 | -0.56 | 0.1875 | 0.198 | 0.1739999 | 0 |
| 1738169700 | 0.1795 | 0.002 | 1.13 | 0.1715 | 0.1835 | 0.1675 | 0 |
| 1738083300 | 0.1775 | 0.0065 | 3.80 | 0.1755 | 0.181 | 0.163 | 0 |
| 1737996900 | 0.171 | 0.015 | 9.62 | 0.1655 | 0.1724999 | 0.148 | 2500 |
| 1737737700 | 0.156 | -0.0025 | -1.58 | 0.16 | 0.1675 | 0.15 | 0 |
| 1737651300 | 0.1585 | 0.0165001 | 11.62 | 0.1545 | 0.1585 | 0.1424999 | 13300 |
| 1737564900 | 0.1419999 | 0 | 0.00 | 0.1419999 | 0.1419999 | 0.1419999 | 0 |
| 1737478500 | 0.1419999 | 0.0059999 | 4.41 | 0.1365 | 0.1525 | 0.133 | 30000 |
| 1737392100 | 0.136 | 0.007 | 5.43 | 0.1285 | 0.1409999 | 0.1245 | 20000 |
| 1737132900 | 0.129 | 0.005 | 4.03 | 0.121 | 0.134 | 0.1165 | 0 |
| 1737046500 | 0.124 | 0.001 | 0.81 | 0.1135 | 0.124 | 0.112 | 55400 |
| 1736960100 | 0.123 | -0.0145 | -10.55 | 0.139 | 0.146 | 0.123 | 0 |
| 1736873700 | 0.1375 | -0.0005 | -0.36 | 0.139 | 0.151 | 0.1305 | 0 |
| 1736787300 | 0.138 | -0.044 | -24.18 | 0.149 | 0.1575 | 0.135 | 3600 |
| 1736528100 | 0.182 | -0.0365 | -16.70 | 0.214 | 0.214 | 0.147 | 0 |
| 1736441700 | 0.2185 | -0.0125 | -5.41 | 0.234 | 0.242 | 0.2185 | 0 |
| 1736355300 | 0.231 | 0.0125 | 5.72 | 0.208 | 0.231 | 0.1975 | 5300 |
| 1736268900 | 0.2185 | -0.001 | -0.46 | 0.233 | 0.237 | 0.2155 | 0 |
| 1736182500 | 0.2195 | -0.009 | -3.94 | 0.229 | 0.2325 | 0.2034999 | 6200 |
| 1735923300 | 0.2285 | -0.0055 | -2.35 | 0.244 | 0.253 | 0.2285 | 900 |
| 1735836900 | 0.234 | -0.069 | -22.77 | 0.2775 | 0.2805 | 0.2305 | 0 |
| 1735577700 | 0.303 | -0.022 | -6.77 | 0.319 | 0.326 | 0.294 | 0 |
| 1735318500 | 0.325 | -0.056 | -14.70 | 0.355 | 0.355 | 0.321 | 0 |
| 1734972900 | 0.381 | 0.021 | 5.83 | 0.3469999 | 0.383 | 0.3449999 | 0 |
| 1734713700 | 0.36 | 0.003 | 0.84 | 0.377 | 0.39 | 0.36 | 0 |
| 1734627300 | 0.357 | 0.038 | 11.91 | 0.355 | 0.362 | 0.325 | 0 |
| 1734540900 | 0.319 | -0.048 | -13.08 | 0.3479999 | 0.3479999 | 0.316 | 0 |
| 1734454500 | 0.367 | 0.033 | 9.88 | 0.327 | 0.372 | 0.324 | 0 |
| 1734368100 | 0.334 | 0 | 0.00 | 0.326 | 0.338 | 0.32 | 0 |
| 1734108900 | 0.334 | -0.042 | -11.17 | 0.357 | 0.357 | 0.328 | 0 |
| 1734022500 | 0.376 | 0 | 0.00 | 0.3449999 | 0.381 | 0.335 | 10000 |
| 1733936100 | 0.376 | -0.032 | -7.84 | 0.398 | 0.415 | 0.375 | 0 |
| 1733849700 | 0.4079999 | 0.001 | 0.25 | 0.441 | 0.455 | 0.403 | 0 |
| 1733763300 | 0.4069999 | -0.065 | -13.77 | 0.473 | 0.473 | 0.404 | 0 |
| 1733504100 | 0.472 | 0.039 | 9.01 | 0.439 | 0.486 | 0.431 | 21000 |
| 1733417700 | 0.433 | 0.043 | 11.03 | 0.425 | 0.448 | 0.404 | 0 |
| 1733331300 | 0.39 | 0.006 | 1.56 | 0.369 | 0.392 | 0.358 | 3000 |
| 1733244900 | 0.384 | -0.087 | -18.47 | 0.453 | 0.455 | 0.384 | 0 |
| 1733158500 | 0.471 | 0.068 | 16.87 | 0.441 | 0.471 | 0.421 | 8000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
