BNP Paribas Issuance (P1QT84)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 2.495 | 0.02 | 0.81 | 2.5099999 | 2.5099999 | 2.25 | 0 |
| 1721058900 | 2.475 | 0.17 | 7.14 | 2.3 | 2.505 | 2.235 | 0 |
| 1720799700 | 2.31 | 0.1 | 4.52 | 2.4049999 | 2.49 | 2.255 | 0 |
| 1720713300 | 2.21 | 0.01 | 0.45 | 2.205 | 2.215 | 2.11 | 0 |
| 1720626900 | 2.2 | 0.1 | 4.51 | 2.115 | 2.245 | 2.115 | 0 |
| 1720540500 | 2.105 | 0.02 | 0.72 | 2.19 | 2.24 | 2.065 | 0 |
| 1720454100 | 2.09 | -0.18 | -7.73 | 2.245 | 2.265 | 2.09 | 0 |
| 1720194900 | 2.265 | -0.18 | -7.36 | 2.5099999 | 2.535 | 2.2599999 | 0 |
| 1720108500 | 2.445 | 0.05 | 2.30 | 2.45 | 2.545 | 2.39 | 0 |
| 1720022100 | 2.39 | 0.08 | 3.24 | 2.475 | 2.475 | 2.335 | 0 |
| 1719935700 | 2.315 | 0.04 | 1.54 | 2.305 | 2.455 | 2.285 | 0 |
| 1719849300 | 2.2799999 | -0.03 | -1.08 | 2.525 | 2.54 | 2.205 | 0 |
| 1719590100 | 2.305 | 0.32 | 15.83 | 2.065 | 2.4 | 2.065 | 0 |
| 1719503700 | 1.99 | -0.1 | -4.78 | 2.23 | 2.24 | 1.97 | 0 |
| 1719417300 | 2.09 | -0.32 | -13.10 | 2.48 | 2.485 | 2.085 | 0 |
| 1719330900 | 2.4049999 | -0.13 | -4.94 | 2.565 | 2.59 | 2.38 | 0 |
| 1719244500 | 2.5299999 | 0.23 | 10.24 | 2.365 | 2.545 | 2.29 | 0 |
| 1718985300 | 2.295 | -0.23 | -9.11 | 2.535 | 2.545 | 2.2599999 | 23 |
| 1718898900 | 2.525 | 0.13 | 5.43 | 2.45 | 2.54 | 2.38 | 3977 |
| 1718812500 | 2.395 | -0.21 | -8.06 | 2.585 | 2.62 | 2.395 | 0 |
| 1718726100 | 2.605 | 0.18 | 7.20 | 2.685 | 2.735 | 2.56 | 0 |
| 1718639700 | 2.43 | 0.08 | 3.40 | 2.3849999 | 2.5 | 2.275 | 0 |
| 1718380500 | 2.35 | -0.2 | -7.66 | 2.7 | 2.7 | 2.265 | 0 |
| 1718294100 | 2.545 | -0.3 | -10.39 | 2.825 | 2.87 | 2.5299999 | 0 |
| 1718207700 | 2.84 | -0.13 | -4.22 | 3.06 | 3.09 | 2.815 | 0 |
| 1718121300 | 2.965 | -0.08 | -2.47 | 3.16 | 3.17 | 2.87 | 0 |
| 1718034900 | 3.04 | 0.04 | 1.50 | 2.845 | 3.09 | 2.825 | 0 |
| 1717775700 | 2.995 | 0.14 | 4.72 | 2.92 | 3.07 | 2.865 | 0 |
| 1717689300 | 2.86 | 0.03 | 1.06 | 2.89 | 2.925 | 2.775 | 0 |
| 1717602900 | 2.83 | -0.08 | -2.75 | 3.0099999 | 3.02 | 2.82 | 0 |
| 1717516500 | 2.91 | -0.09 | -3.00 | 2.96 | 2.96 | 2.73 | 3508 |
| 1717430100 | 3 | -0.09 | -2.91 | 3.37 | 3.38 | 2.945 | 0 |
| 1717170900 | 3.09 | -0.14 | -4.33 | 3.27 | 3.27 | 3 | 0 |
| 1717084500 | 3.23 | -0.41 | -11.26 | 3.41 | 3.48 | 3.23 | 0 |
| 1716998100 | 3.64 | -0.19 | -4.96 | 3.85 | 3.9 | 3.61 | 0 |
| 1716911700 | 3.83 | -0.03 | -0.78 | 3.92 | 3.94 | 3.77 | 0 |
| 1716825300 | 3.86 | 0.21 | 5.75 | 3.6 | 3.87 | 3.6 | 0 |
| 1716566100 | 3.65 | 0.01 | 0.27 | 3.52 | 3.79 | 3.52 | 0 |
| 1716479700 | 3.64 | -0.12 | -3.19 | 3.75 | 3.81 | 3.63 | 0 |
| 1716393300 | 3.76 | -0.28 | -6.93 | 4.04 | 4.05 | 3.71 | 0 |
| 1716306900 | 4.04 | 0.16 | 4.12 | 4.01 | 4.07 | 3.86 | 0 |
| 1716220500 | 3.88 | -0.06 | -1.52 | 4.04 | 4.09 | 3.82 | 0 |
| 1715961300 | 3.94 | 0.05 | 1.29 | 4.03 | 4.03 | 3.9 | 3998 |
| 1715874900 | 3.89 | -0.06 | -1.52 | 4.28 | 4.28 | 3.87 | 0 |
| 1715788500 | 3.95 | -0.02 | -0.50 | 4.16 | 4.2 | 3.84 | 0 |
| 1715702100 | 3.97 | 0.11 | 2.85 | 3.96 | 4.11 | 3.91 | 0 |
| 1715615700 | 3.86 | 0.04 | 1.05 | 3.73 | 3.88 | 3.71 | 0 |
| 1715356500 | 3.82 | 0 | 0.00 | 3.91 | 3.96 | 3.81 | 0 |
| 1715270100 | 3.82 | 0.26 | 7.30 | 3.51 | 3.87 | 3.5 | 0 |
| 1715183700 | 3.56 | -0.17 | -4.56 | 3.75 | 3.77 | 3.46 | 0 |
| 1715097300 | 3.73 | -0.02 | -0.53 | 3.72 | 3.81 | 3.66 | 0 |
| 1715010900 | 3.75 | 0.35 | 10.29 | 3.59 | 3.78 | 3.59 | 0 |
| 1714751700 | 3.4 | -0.09 | -2.58 | 3.52 | 3.56 | 3.27 | 0 |
| 1714665300 | 3.49 | -0.08 | -2.24 | 3.37 | 3.66 | 3.36 | 0 |
| 1714492500 | 3.57 | -0.18 | -4.80 | 3.81 | 3.83 | 3.51 | 0 |
| 1714406100 | 3.75 | -0.08 | -2.09 | 4.09 | 4.1 | 3.6 | 0 |
| 1714146900 | 3.83 | -1.42 | -27.05 | 5.5 | 5.5 | 3.83 | 0 |
| 1714060500 | 5.25 | -0.09 | -1.69 | 5.32 | 5.35 | 5 | 0 |
| 1713974100 | 5.34 | -0.11 | -2.02 | 5.66 | 5.66 | 5.29 | 0 |
| 1713887700 | 5.45 | -0.08 | -1.45 | 5.65 | 5.68 | 5.3 | 0 |
| 1713801300 | 5.53 | -0.07 | -1.25 | 5.88 | 5.89 | 5.39 | 0 |
| 1713542100 | 5.6 | -0.15 | -2.61 | 5.46 | 5.69 | 5.33 | 0 |
| 1713455700 | 5.75 | -0.1 | -1.71 | 5.95 | 5.98 | 5.28 | 0 |
| 1713369300 | 5.85 | 0.1 | 1.74 | 5.74 | 6.01 | 5.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
