BNP Paribas Issuance (P1QRF0)
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 |
|---|---|---|---|---|---|---|---|
| 1738947300 | 0.926 | -0.007 | -0.75 | 0.933 | 0.939 | 0.921 | 0 |
| 1738860900 | 0.933 | 0.059 | 6.75 | 0.9 | 0.933 | 0.892 | 0 |
| 1738774500 | 0.874 | -0.016 | -1.80 | 0.883 | 0.884 | 0.866 | 0 |
| 1738688100 | 0.89 | 0.046 | 5.45 | 0.844 | 0.891 | 0.8169999 | 0 |
| 1738601700 | 0.844 | -0.026 | -2.99 | 0.793 | 0.847 | 0.793 | 0 |
| 1738342500 | 0.87 | 0 | 0.00 | 0.875 | 0.887 | 0.867 | 0 |
| 1738256100 | 0.87 | 0.009 | 1.05 | 0.869 | 0.872 | 0.858 | 0 |
| 1738169700 | 0.861 | 0.018 | 2.14 | 0.853 | 0.867 | 0.846 | 0 |
| 1738083300 | 0.843 | -0.011 | -1.29 | 0.848 | 0.878 | 0.843 | 0 |
| 1737996900 | 0.854 | 0.007 | 0.83 | 0.8199999 | 0.86 | 0.8139999 | 0 |
| 1737737700 | 0.847 | 0.008 | 0.95 | 0.858 | 0.876 | 0.844 | 0 |
| 1737651300 | 0.839 | 0.001 | 0.12 | 0.8129999 | 0.84 | 0.812 | 0 |
| 1737564900 | 0.838 | 0 | 0.00 | 0.838 | 0.838 | 0.838 | 0 |
| 1737478500 | 0.838 | -0.016 | -1.87 | 0.838 | 0.844 | 0.825 | 0 |
| 1737392100 | 0.854 | 0 | 0.00 | 0.852 | 0.866 | 0.842 | 0 |
| 1737132900 | 0.854 | 0.049 | 6.09 | 0.8149999 | 0.855 | 0.811 | 0 |
| 1737046500 | 0.805 | 0.012 | 1.51 | 0.804 | 0.824 | 0.804 | 700 |
| 1736960100 | 0.793 | 0.053 | 7.16 | 0.746 | 0.795 | 0.743 | 0 |
| 1736873700 | 0.74 | 0.035 | 4.96 | 0.726 | 0.746 | 0.725 | 500 |
| 1736787300 | 0.705 | -0.04 | -5.37 | 0.725 | 0.725 | 0.6899999 | 500 |
| 1736528100 | 0.745 | -0.017 | -2.23 | 0.76 | 0.77 | 0.74 | 0 |
| 1736441700 | 0.762 | 0.028 | 3.81 | 0.736 | 0.767 | 0.719 | 0 |
| 1736355300 | 0.734 | 0.011 | 1.52 | 0.714 | 0.754 | 0.714 | 0 |
| 1736268900 | 0.723 | 0.015 | 2.12 | 0.6899999 | 0.723 | 0.668 | 0 |
| 1736182500 | 0.708 | 0.065 | 10.11 | 0.659 | 0.708 | 0.649 | 0 |
| 1735923300 | 0.643 | -0.025 | -3.74 | 0.66 | 0.666 | 0.641 | 0 |
| 1735836900 | 0.668 | 0.019 | 2.93 | 0.662 | 0.676 | 0.613 | 0 |
| 1735577700 | 0.649 | 0.007 | 1.09 | 0.636 | 0.665 | 0.63 | 0 |
| 1735318500 | 0.642 | 0.031 | 5.07 | 0.629 | 0.645 | 0.603 | 0 |
| 1734972900 | 0.611 | -0.003 | -0.49 | 0.615 | 0.62 | 0.592 | 0 |
| 1734713700 | 0.614 | -0.01 | -1.60 | 0.607 | 0.615 | 0.5689999 | 600 |
| 1734627300 | 0.624 | -0.061 | -8.91 | 0.633 | 0.656 | 0.616 | 0 |
| 1734540900 | 0.685 | 0.01 | 1.48 | 0.675 | 0.6919999 | 0.667 | 0 |
| 1734454500 | 0.675 | -0.046 | -6.38 | 0.704 | 0.706 | 0.67 | 0 |
| 1734368100 | 0.721 | -0.01 | -1.37 | 0.73 | 0.742 | 0.713 | 0 |
| 1734108900 | 0.731 | -0.003 | -0.41 | 0.732 | 0.744 | 0.729 | 0 |
| 1734022500 | 0.734 | 0.017 | 2.37 | 0.725 | 0.739 | 0.722 | 0 |
| 1733936100 | 0.717 | 0.015 | 2.14 | 0.705 | 0.72 | 0.6969999 | 0 |
| 1733849700 | 0.702 | -0.007 | -0.99 | 0.6889999 | 0.708 | 0.6889999 | 0 |
| 1733763300 | 0.709 | -0.015 | -2.07 | 0.725 | 0.744 | 0.705 | 0 |
| 1733504100 | 0.724 | 0.009 | 1.26 | 0.706 | 0.737 | 0.706 | 0 |
| 1733417700 | 0.715 | 0.057 | 8.66 | 0.652 | 0.715 | 0.652 | 0 |
| 1733331300 | 0.658 | 0.02 | 3.13 | 0.635 | 0.677 | 0.634 | 0 |
| 1733244900 | 0.638 | 0.039 | 6.51 | 0.603 | 0.646 | 0.603 | 0 |
| 1733158500 | 0.599 | 0.006 | 1.01 | 0.5669999 | 0.61 | 0.5639999 | 0 |
| 1732899300 | 0.593 | 0.01 | 1.72 | 0.5689999 | 0.596 | 0.5659999 | 0 |
| 1732812900 | 0.583 | 0.022 | 3.92 | 0.5709999 | 0.589 | 0.5699999 | 0 |
| 1732726500 | 0.561 | -0.016 | -2.77 | 0.562 | 0.5699999 | 0.528 | 0 |
| 1732640100 | 0.577 | -0.024 | -3.99 | 0.5719999 | 0.594 | 0.556 | 0 |
| 1732553700 | 0.601 | -0.003 | -0.50 | 0.623 | 0.633 | 0.587 | 0 |
| 1732294500 | 0.604 | 0.018 | 3.07 | 0.592 | 0.611 | 0.559 | 0 |
| 1732208100 | 0.586 | 0.003 | 0.51 | 0.601 | 0.601 | 0.546 | 0 |
| 1732121700 | 0.583 | -0.004 | -0.68 | 0.608 | 0.613 | 0.575 | 0 |
| 1732035300 | 0.587 | -0.048 | -7.56 | 0.635 | 0.64 | 0.54 | 1600 |
| 1731948900 | 0.635 | -0.016 | -2.46 | 0.65 | 0.656 | 0.611 | 0 |
| 1731689700 | 0.651 | -0.014 | -2.11 | 0.655 | 0.676 | 0.649 | 0 |
| 1731603300 | 0.665 | 0.066 | 11.02 | 0.599 | 0.667 | 0.595 | 0 |
| 1731516900 | 0.599 | 0 | 0.00 | 0.578 | 0.616 | 0.574 | 0 |
| 1731430500 | 0.599 | -0.068 | -10.19 | 0.639 | 0.646 | 0.595 | 0 |
| 1731344100 | 0.667 | 0.051 | 8.28 | 0.632 | 0.671 | 0.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
