BNP Paribas Issuance (P1QL09)
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 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 2.21 | 0.13 | 6.25 | 1.89 | 2.21 | 1.825 | 0 |
| 1731689700 | 2.08 | -0.04 | -1.89 | 1.965 | 2.13 | 1.92 | 0 |
| 1731603300 | 2.12 | 0.04 | 1.68 | 2.02 | 2.275 | 2.015 | 1300 |
| 1731516900 | 2.085 | 0.02 | 0.97 | 2.05 | 2.15 | 1.82 | 2400 |
| 1731430500 | 2.065 | 0.06 | 2.99 | 1.985 | 2.18 | 1.97 | 0 |
| 1731344100 | 2.005 | -0.38 | -15.93 | 2.485 | 2.52 | 1.98 | 3100 |
| 1731084900 | 2.3849999 | -0.4 | -14.36 | 2.8 | 2.815 | 2.3849999 | 2000 |
| 1730998500 | 2.785 | -0.1 | -3.47 | 2.795 | 2.84 | 2.55 | 0 |
| 1730912100 | 2.8849999 | -0.12 | -3.83 | 2.605 | 3.0299999 | 2.355 | 1500 |
| 1730825700 | 3 | 0.32 | 11.73 | 2.765 | 3.02 | 2.755 | 1500 |
| 1730739300 | 2.685 | 0.27 | 10.95 | 2.62 | 2.82 | 2.58 | 2070 |
| 1730480100 | 2.42 | 0.18 | 8.04 | 2.535 | 2.73 | 2.42 | 2380 |
| 1730393700 | 2.24 | 0.08 | 3.46 | 2.225 | 2.355 | 2.09 | 0 |
| 1730307300 | 2.165 | 0.31 | 16.40 | 1.985 | 2.21 | 1.95 | 90 |
| 1730220900 | 1.86 | -0.24 | -11.43 | 1.93 | 2.14 | 1.805 | 1350 |
| 1730134500 | 2.1 | -1.17 | -35.78 | 2.415 | 2.47 | 1.895 | 3040 |
| 1729871700 | 3.27 | 0.3 | 9.92 | 2.99 | 3.27 | 2.8849999 | 0 |
| 1729785300 | 2.975 | -0.1 | -3.09 | 3.3 | 3.55 | 2.895 | 0 |
| 1729698900 | 3.07 | -0.34 | -9.97 | 3.39 | 3.39 | 2.965 | 0 |
| 1729612500 | 3.41 | 0.59 | 20.92 | 2.8849999 | 3.41 | 2.785 | 0 |
| 1729526100 | 2.82 | 0.28 | 10.81 | 2.705 | 2.995 | 2.7 | 0 |
| 1729266900 | 2.545 | -0.41 | -13.87 | 3.13 | 3.18 | 2.515 | 1290 |
| 1729180500 | 2.955 | 0.08 | 2.78 | 3 | 3.09 | 2.9 | 25 |
| 1729094100 | 2.875 | 0.13 | 4.74 | 3.02 | 3.14 | 2.775 | 0 |
| 1729007700 | 2.745 | -1.44 | -34.33 | 3.1 | 3.16 | 2.66 | 1320 |
| 1728921300 | 4.18 | -0.69 | -14.17 | 4.44 | 4.47 | 3.96 | 14 |
| 1728662100 | 4.87 | 0.31 | 6.80 | 4.87 | 5.01 | 4.45 | 1400 |
| 1728575700 | 4.5599999 | 0.55 | 13.72 | 4.17 | 4.7 | 4.07 | 1000 |
| 1728489300 | 4.01 | -0.1 | -2.43 | 4.46 | 4.51 | 3.52 | 1000 |
| 1728402900 | 4.11 | -1.79 | -30.34 | 5.5199999 | 5.59 | 4.07 | 1300 |
| 1728316500 | 5.9 | 0.9 | 18.00 | 4.84 | 5.9 | 4.8 | 2610 |
| 1728057300 | 5 | 0.56 | 12.61 | 4.7 | 5.3099999 | 4.68 | 1000 |
| 1727970900 | 4.44 | 0.91 | 25.78 | 3.78 | 4.5199999 | 3.66 | 600 |
| 1727884500 | 3.53 | -0.16 | -4.34 | 3.8 | 4.18 | 3.53 | 1000 |
| 1727798100 | 3.69 | 0.65 | 21.38 | 2.89 | 3.72 | 2.395 | 1260 |
| 1727711700 | 3.04 | 0.34 | 12.59 | 3.09 | 3.13 | 2.69 | 500 |
| 1727452500 | 2.7 | -0.12 | -4.26 | 2.6349999 | 2.795 | 2.545 | 500 |
| 1727366100 | 2.82 | -0.84 | -22.95 | 2.705 | 2.965 | 2.46 | 1875 |
| 1727279700 | 3.66 | -0.05 | -1.35 | 3.72 | 3.82 | 3.32 | 0 |
| 1727193300 | 3.71 | 0.21 | 6.00 | 3.68 | 4.05 | 3.67 | 270 |
| 1727106900 | 3.5 | -0.18 | -4.89 | 3.79 | 3.84 | 3.5 | 55 |
| 1726847700 | 3.68 | -0.06 | -1.60 | 3.66 | 3.76 | 3.47 | 0 |
| 1726761300 | 3.74 | 0.4 | 11.98 | 3.47 | 3.77 | 3.47 | 0 |
| 1726674900 | 3.34 | 0.02 | 0.60 | 3.25 | 3.44 | 2.96 | 65 |
| 1726588500 | 3.32 | 0.27 | 8.85 | 3.22 | 3.35 | 2.955 | 0 |
| 1726502100 | 3.05 | -0.03 | -0.97 | 2.84 | 3.2599999 | 2.82 | 0 |
| 1726242900 | 3.08 | -0.05 | -1.60 | 3.0299999 | 3.24 | 2.985 | 0 |
| 1726156500 | 3.13 | 0.8 | 34.05 | 2.785 | 3.13 | 2.72 | 0 |
| 1726070100 | 2.335 | -0.01 | -0.43 | 2.415 | 2.645 | 2.24 | 380 |
| 1725983700 | 2.345 | -0.52 | -18.01 | 2.995 | 3.0099999 | 2.315 | 580 |
| 1725897300 | 2.86 | -0.1 | -3.38 | 2.965 | 3.12 | 2.74 | 70 |
| 1725638100 | 2.96 | -0.61 | -17.09 | 3.39 | 3.6 | 2.945 | 0 |
| 1725551700 | 3.57 | -0.01 | -0.28 | 3.43 | 3.79 | 3.4 | 500 |
| 1725465300 | 3.58 | -0.35 | -8.91 | 3.63 | 4.07 | 3.36 | 200 |
| 1725378900 | 3.93 | -1.49 | -27.49 | 5.5599999 | 5.64 | 3.84 | 3400 |
| 1725292500 | 5.42 | 0.08 | 1.50 | 5.11 | 5.49 | 5.0599999 | 100 |
| 1725033300 | 5.34 | -1.25 | -18.97 | 6.61 | 6.8 | 5.28 | 307 |
| 1724946900 | 6.59 | 0.65 | 10.94 | 5.89 | 6.78 | 5.5199999 | 72 |
| 1724860500 | 5.94 | -0.74 | -11.08 | 6.37 | 6.45 | 5.55 | 150 |
| 1724774100 | 6.68 | -0.66 | -8.99 | 7.41 | 7.5 | 6.62 | 0 |
| 1724687700 | 7.34 | 1.29 | 21.32 | 6.42 | 7.54 | 6.42 | 680 |
| 1724428500 | 6.05 | 0.63 | 11.62 | 5.3099999 | 6.05 | 5.3099999 | 0 |
| 1724342100 | 5.42 | 0.08 | 1.50 | 4.78 | 5.42 | 4.72 | 245 |
| 1724255700 | 5.34 | -0.03 | -0.56 | 5.3 | 5.82 | 5.29 | 0 |
| 1724169300 | 5.37 | -1.34 | -19.97 | 5.2699999 | 5.94 | 5.12 | 200 |
| 1724082900 | 6.71 | -0.23 | -3.31 | 6.7 | 6.86 | 6.3099999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
