BNP Paribas Issuance (P1QNK9)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 70.85 | -1.9 | -2.61 | 71.9 | 74.5 | 70.6 | 0 |
| 1721922900 | 72.75 | -3.25 | -4.28 | 73.9 | 73.9 | 65.9 | 0 |
| 1721836500 | 76 | -5.4 | -6.63 | 78.82 | 79.17 | 75.7 | 0 |
| 1721750100 | 81.4 | 2.9 | 3.69 | 81.27 | 81.9 | 80.02 | 0 |
| 1721663700 | 78.5 | 1.25 | 1.62 | 76.95 | 80.35 | 76.9 | 0 |
| 1721404500 | 77.25 | 2.75 | 3.69 | 79.62 | 79.62 | 76.45 | 0 |
| 1721318100 | 74.5 | -2.55 | -3.31 | 78.07 | 80.72 | 74.5 | 0 |
| 1721231700 | 77.05 | -6.65 | -7.95 | 83.12 | 83.12 | 76.05 | 20 |
| 1721145300 | 83.7 | -2.9 | -3.35 | 86.25 | 86.3 | 82.25 | 0 |
| 1721058900 | 86.6 | -0.45 | -0.52 | 86.5 | 88.3 | 85.25 | 0 |
| 1720799700 | 87.05 | 1.35 | 1.58 | 83.72 | 87.65 | 83.72 | 0 |
| 1720713300 | 85.7 | -5.5 | -6.03 | 92.57 | 93.72 | 85.7 | 0 |
| 1720626900 | 91.2 | 2.15 | 2.41 | 89.9 | 91.67 | 89.8 | 0 |
| 1720540500 | 89.05 | 3.05 | 3.55 | 87.1 | 90.7 | 86.55 | 0 |
| 1720454100 | 86 | 1.3 | 1.53 | 83.52 | 87.8 | 82.92 | 0 |
| 1720194900 | 84.7 | -0.85 | -0.99 | 86 | 86.8 | 84.15 | 0 |
| 1720108500 | 85.55 | 1.85 | 2.21 | 87 | 87.35 | 84.85 | 0 |
| 1720022100 | 83.7 | 3.1 | 3.85 | 80.67 | 83.7 | 79.52 | 0 |
| 1719935700 | 80.6 | -2.05 | -2.48 | 82.87 | 82.87 | 80 | 0 |
| 1719849300 | 82.65 | -1.75 | -2.07 | 83.02 | 83.22 | 78.25 | 0 |
| 1719590100 | 84.4 | 1.7 | 2.06 | 83.82 | 86 | 83.25 | 0 |
| 1719503700 | 82.7 | -0.1 | -0.12 | 83.57 | 84.6 | 82.6 | 0 |
| 1719417300 | 82.8 | 0.25 | 0.30 | 88.25 | 88.85 | 82.35 | 0 |
| 1719330900 | 82.55 | 3.8 | 4.83 | 76.45 | 83.1 | 74.55 | 0 |
| 1719244500 | 78.75 | -8.25 | -9.48 | 85 | 85.9 | 77.65 | 10 |
| 1718985300 | 87 | -9.45 | -9.80 | 90.97 | 91.52 | 84.2 | 0 |
| 1718898900 | 96.45 | -0.72 | -0.74 | 99.05 | 99.55 | 94.3 | 0 |
| 1718812500 | 97.17 | 5.72 | 6.25 | 96.02 | 98.8 | 96.02 | 0 |
| 1718726100 | 91.45 | 2 | 2.24 | 90.05 | 91.55 | 89.65 | 0 |
| 1718639700 | 89.45 | 0.15 | 0.17 | 91.32 | 92.27 | 88.9 | 0 |
| 1718380500 | 89.3 | 3.05 | 3.54 | 89.85 | 91.15 | 87.7 | 0 |
| 1718294100 | 86.25 | 2.75 | 3.29 | 85 | 87.65 | 84.95 | 0 |
| 1718207700 | 83.5 | 3.55 | 4.44 | 80.27 | 84.5 | 80.12 | 0 |
| 1718121300 | 79.95 | 2.3 | 2.96 | 81.32 | 81.47 | 79.2 | 0 |
| 1718034900 | 77.65 | 0 | 0.00 | 77.65 | 77.65 | 77.65 | 0 |
| 1717775700 | 77.65 | -0.6 | -0.77 | 79.62 | 80.07 | 77.25 | 0 |
| 1717689300 | 78.25 | 0.3 | 0.38 | 81.47 | 83.02 | 76.55 | 0 |
| 1717602900 | 77.95 | 5.05 | 6.93 | 75.35 | 78.1 | 75.05 | 0 |
| 1717516500 | 72.9 | 1.25 | 1.74 | 74.45 | 74.7 | 72.3 | 0 |
| 1717430100 | 71.65 | 3.3 | 4.83 | 71.32 | 73.25 | 70.85 | 0 |
| 1717170900 | 68.35 | -3.8 | -5.27 | 69.47 | 72.25 | 67.9 | 0 |
| 1717084500 | 72.15 | -0.6 | -0.82 | 72.6 | 74.45 | 71.85 | 0 |
| 1716998100 | 72.75 | 2.05 | 2.90 | 75.2 | 75.2 | 70.15 | 0 |
| 1716911700 | 70.7 | 1.88 | 2.73 | 69.37 | 70.9 | 68.02 | 0 |
| 1716825300 | 68.82 | 4.62 | 7.20 | 66.92 | 70.02 | 66.92 | 0 |
| 1716566100 | 64.2 | -0.15 | -0.23 | 62.7 | 65.17 | 62.7 | 0 |
| 1716479700 | 64.349999 | 8.9 | 16.05 | 61.9 | 64.349999 | 61 | 50 |
| 1716393300 | 55.45 | 0.25 | 0.45 | 56.02 | 56.57 | 54.95 | 0 |
| 1716306900 | 55.2 | 0.3 | 0.55 | 55.82 | 56.4 | 54 | 50 |
| 1716220500 | 54.9 | 0.95 | 1.76 | 53.72 | 55.3 | 53.62 | 0 |
| 1715961300 | 53.95 | -1.7 | -3.05 | 55.12 | 55.62 | 53.6 | 0 |
| 1715874900 | 55.65 | 1.2 | 2.20 | 55.52 | 56.02 | 54.95 | 0 |
| 1715788500 | 54.45 | 2.35 | 4.51 | 52.62 | 54.8 | 52.17 | 0 |
| 1715702100 | 52.1 | 1 | 1.96 | 51.77 | 52.1 | 50.45 | 0 |
| 1715615700 | 51.1 | 0 | 0.00 | 51.82 | 52.12 | 49.95 | 0 |
| 1715356500 | 51.1 | 0.3 | 0.59 | 50.65 | 52.3 | 50.65 | 0 |
| 1715270100 | 50.8 | -0.6 | -1.17 | 51.42 | 52.32 | 49.6 | 0 |
| 1715183700 | 51.4 | -0.3 | -0.58 | 52.07 | 52.3 | 51 | 0 |
| 1715097300 | 51.7 | -1.05 | -1.99 | 53.02 | 53.22 | 50.75 | 0 |
| 1715010900 | 52.75 | 3.25 | 6.57 | 50.4 | 52.8 | 50.3 | 0 |
| 1714751700 | 49.5 | 2.85 | 6.11 | 48.65 | 50.15 | 47.9 | 0 |
| 1714665300 | 46.65 | -2.75 | -5.57 | 46.3 | 47.55 | 45.65 | 0 |
| 1714492500 | 49.4 | 0.7 | 1.44 | 49.8 | 50.3 | 48.9 | 0 |
| 1714406100 | 48.7 | -0.3 | -0.61 | 50.55 | 50.55 | 47.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
