BNP Paribas Issuance (P1QMR6)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719417300 | 6.09 | -0.03 | -0.49 | 6.17 | 6.24 | 6 | 0 |
| 1719330900 | 6.12 | -0.09 | -1.45 | 6.17 | 6.17 | 6.05 | 0 |
| 1719244500 | 6.21 | 0.29 | 4.90 | 5.95 | 6.23 | 5.95 | 0 |
| 1718985300 | 5.92 | -0.1 | -1.66 | 6.03 | 6.0599999 | 5.7699999 | 0 |
| 1718898900 | 6.0199999 | 0.15 | 2.56 | 5.87 | 6.12 | 5.87 | 0 |
| 1718812500 | 5.87 | -0.27 | -4.40 | 6.16 | 6.16 | 5.86 | 0 |
| 1718726100 | 6.14 | 0.16 | 2.68 | 6.07 | 6.21 | 5.99 | 0 |
| 1718639700 | 5.98 | 0.11 | 1.87 | 5.84 | 6.07 | 5.72 | 0 |
| 1718380500 | 5.87 | -0.26 | -4.24 | 6.07 | 6.07 | 5.69 | 0 |
| 1718294100 | 6.13 | -0.35 | -5.40 | 6.42 | 6.46 | 6.09 | 0 |
| 1718207700 | 6.48 | 0.21 | 3.35 | 6.25 | 6.53 | 6.25 | 0 |
| 1718121300 | 6.2699999 | -0.3 | -4.57 | 6.6 | 6.62 | 6.19 | 0 |
| 1718034900 | 6.57 | -0.09 | -1.35 | 6.54 | 6.59 | 6.51 | 0 |
| 1717775700 | 6.66 | -0.02 | -0.30 | 6.71 | 6.83 | 6.64 | 0 |
| 1717689300 | 6.68 | 0.36 | 5.70 | 6.7 | 6.74 | 6.63 | 0 |
| 1717602900 | 6.32 | -0.09 | -1.40 | 6.21 | 6.4 | 6.2 | 0 |
| 1717516500 | 6.41 | -0.26 | -3.90 | 6.6 | 6.64 | 6.35 | 0 |
| 1717430100 | 6.67 | 0.02 | 0.30 | 6.89 | 6.9 | 6.6 | 0 |
| 1717170900 | 6.65 | -0.01 | -0.15 | 6.66 | 6.7 | 6.57 | 0 |
| 1717084500 | 6.66 | 0.09 | 1.37 | 6.48 | 7.17 | 6.48 | 1500 |
| 1716998100 | 6.57 | -0.26 | -3.81 | 6.78 | 6.95 | 6.5599999 | 0 |
| 1716911700 | 6.83 | -0.09 | -1.30 | 6.93 | 6.99 | 6.83 | 0 |
| 1716825300 | 6.92 | -0.01 | -0.14 | 6.91 | 7.01 | 6.85 | 0 |
| 1716566100 | 6.93 | -0.05 | -0.72 | 6.83 | 6.99 | 6.83 | 0 |
| 1716479700 | 6.98 | 0.27 | 4.02 | 6.69 | 7.12 | 6.68 | 3500 |
| 1716393300 | 6.71 | -0.12 | -1.76 | 6.82 | 6.9 | 6.68 | 0 |
| 1716306900 | 6.83 | -0.01 | -0.15 | 6.78 | 6.86 | 6.64 | 0 |
| 1716220500 | 6.84 | -0.16 | -2.29 | 6.98 | 7.04 | 6.81 | 0 |
| 1715961300 | 7 | -0.11 | -1.55 | 6.99 | 7.06 | 6.98 | 0 |
| 1715874900 | 7.11 | 0.15 | 2.16 | 6.88 | 7.11 | 6.88 | 16420 |
| 1715788500 | 6.96 | 0.32 | 4.82 | 6.65 | 6.96 | 6.64 | 83900 |
| 1715702100 | 6.64 | 0.12 | 1.84 | 6.51 | 6.69 | 6.51 | 0 |
| 1715615700 | 6.5199999 | -0.02 | -0.31 | 6.55 | 6.82 | 6.39 | 2000 |
| 1715356500 | 6.54 | 0.17 | 2.67 | 6.39 | 6.54 | 6.34 | 800 |
| 1715270100 | 6.37 | 0.27 | 4.43 | 6 | 6.4 | 5.99 | 300 |
| 1715183700 | 6.1 | 0.24 | 4.10 | 5.88 | 6.24 | 5.87 | 136 |
| 1715097300 | 5.86 | -0.13 | -2.17 | 5.62 | 6.18 | 5.62 | 0 |
| 1715010900 | 5.99 | 0.16 | 2.74 | 5.82 | 5.99 | 5.75 | 0 |
| 1714751700 | 5.83 | 0.1 | 1.75 | 5.73 | 5.9 | 5.71 | 0 |
| 1714665300 | 5.73 | -0.15 | -2.55 | 5.8099999 | 6.03 | 5.73 | 0 |
| 1714492500 | 5.88 | 0.18 | 3.16 | 5.62 | 5.89 | 5.61 | 1000 |
| 1714406100 | 5.7 | 0.04 | 0.71 | 5.64 | 5.74 | 5.59 | 0 |
| 1714146900 | 5.66 | 0.2 | 3.66 | 5.55 | 5.75 | 5.54 | 0 |
| 1714060500 | 5.46 | -0.18 | -3.19 | 5.59 | 5.66 | 5.37 | 0 |
| 1713974100 | 5.64 | -0.25 | -4.24 | 5.95 | 5.95 | 5.6 | 0 |
| 1713887700 | 5.89 | 0.28 | 4.99 | 5.67 | 5.91 | 5.65 | 500 |
| 1713801300 | 5.61 | 0.04 | 0.72 | 5.6 | 5.7 | 5.53 | 0 |
| 1713542100 | 5.57 | 0.19 | 3.53 | 5.3 | 5.61 | 5.22 | 500 |
| 1713455700 | 5.38 | 0.07 | 1.32 | 5.2699999 | 5.41 | 5.18 | 0 |
| 1713369300 | 5.3099999 | 0.13 | 2.51 | 5.18 | 5.49 | 5.18 | 0 |
| 1713282900 | 5.18 | -0.35 | -6.33 | 5.42 | 5.42 | 5.13 | 0 |
| 1713196500 | 5.53 | 0.05 | 0.91 | 5.45 | 5.69 | 5.45 | 0 |
| 1712937300 | 5.48 | -0.01 | -0.18 | 5.57 | 5.68 | 5.48 | 0 |
| 1712850900 | 5.49 | -0.3 | -5.18 | 5.78 | 5.86 | 5.41 | 0 |
| 1712764500 | 5.79 | -0.08 | -1.36 | 5.94 | 6.04 | 5.68 | 1000 |
| 1712678100 | 5.87 | 0.05 | 0.86 | 5.78 | 6.04 | 5.74 | 0 |
| 1712591700 | 5.82 | 0.11 | 1.93 | 5.72 | 5.95 | 5.7 | 0 |
| 1712332500 | 5.71 | -0.09 | -1.55 | 5.6 | 5.71 | 5.47 | 0 |
| 1712246100 | 5.8 | -0.02 | -0.34 | 5.84 | 5.84 | 5.65 | 0 |
| 1712159700 | 5.82 | 0.74 | 14.57 | 5.6 | 5.98 | 5.6 | 13920 |
| 1712073300 | 5.08 | -0.3 | -5.58 | 5.35 | 5.37 | 5.07 | 0 |
| 1711644900 | 5.38 | -0.01 | -0.19 | 5.35 | 5.44 | 5.21 | 0 |
| 1711558500 | 5.39 | -0.16 | -2.88 | 5.5199999 | 5.62 | 5.37 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
