BNP Paribas Issuance (P1QTL4)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 29.27 | -2.05 | -6.55 | 30.72 | 31.22 | 29.27 | 0 |
| 1720799700 | 31.32 | 1.25 | 4.16 | 30.32 | 31.52 | 29.55 | 0 |
| 1720713300 | 30.07 | 1.09 | 3.76 | 29.62 | 30.27 | 27.78 | 0 |
| 1720626900 | 28.98 | 0.7 | 2.48 | 29.01 | 29.59 | 28.12 | 0 |
| 1720540500 | 28.28 | 0.35 | 1.25 | 28.18 | 29.29 | 27.92 | 0 |
| 1720454100 | 27.93 | -1.38 | -4.71 | 29.27 | 29.42 | 27.16 | 0 |
| 1720194900 | 29.31 | -0.61 | -2.04 | 30.27 | 30.42 | 28.93 | 0 |
| 1720108500 | 29.92 | 1.41 | 4.95 | 28.74 | 30.07 | 28.65 | 0 |
| 1720022100 | 28.51 | 2.3 | 8.78 | 27.35 | 29.44 | 27.25 | 0 |
| 1719935700 | 26.21 | 3.29 | 14.35 | 23.36 | 26.21 | 22.57 | 0 |
| 1719849300 | 22.92 | 0.27 | 1.19 | 24.68 | 24.74 | 22.12 | 0 |
| 1719590100 | 22.65 | -0.79 | -3.37 | 24.08 | 24.27 | 22.54 | 0 |
| 1719503700 | 23.44 | 0.41 | 1.78 | 23.8 | 23.9 | 22.65 | 0 |
| 1719417300 | 23.03 | -0.65 | -2.74 | 24.24 | 24.98 | 23.03 | 0 |
| 1719330900 | 23.68 | -2.34 | -8.99 | 26.05 | 26.05 | 23.68 | 0 |
| 1719244500 | 26.02 | 1.18 | 4.75 | 25.3 | 26.47 | 23.92 | 0 |
| 1718985300 | 24.84 | -2.64 | -9.61 | 27.7 | 27.72 | 24.41 | 0 |
| 1718898900 | 27.48 | 0.33 | 1.22 | 27.44 | 28.63 | 27.1 | 0 |
| 1718812500 | 27.15 | -1.45 | -5.07 | 29.01 | 29.01 | 26.82 | 0 |
| 1718726100 | 28.6 | 1.46 | 5.38 | 28.44 | 28.6 | 27.03 | 0 |
| 1718639700 | 27.14 | -0.77 | -2.76 | 28.89 | 29.22 | 26.06 | 0 |
| 1718380500 | 27.91 | -3.16 | -10.17 | 31.67 | 31.67 | 27.24 | 0 |
| 1718294100 | 31.07 | 0.2 | 0.65 | 30.82 | 32.17 | 30.22 | 0 |
| 1718207700 | 30.87 | 1.43 | 4.86 | 30.27 | 30.97 | 28.87 | 0 |
| 1718121300 | 29.44 | -0.88 | -2.90 | 30.72 | 30.82 | 29.44 | 0 |
| 1718034900 | 30.32 | -1.4 | -4.41 | 30.32 | 30.72 | 30.12 | 0 |
| 1717775700 | 31.72 | 0.55 | 1.76 | 31.32 | 31.77 | 30.57 | 0 |
| 1717689300 | 31.17 | 0.15 | 0.48 | 31.52 | 31.62 | 30.52 | 0 |
| 1717602900 | 31.02 | 1.32 | 4.44 | 30.87 | 31.42 | 30.52 | 0 |
| 1717516500 | 29.7 | -0.17 | -0.57 | 29.99 | 30.57 | 29.2 | 0 |
| 1717430100 | 29.87 | 0.15 | 0.50 | 30.77 | 30.92 | 28.93 | 0 |
| 1717170900 | 29.72 | -1.7 | -5.41 | 31.67 | 31.77 | 28.39 | 0 |
| 1717084500 | 31.42 | -0.05 | -0.16 | 31.32 | 31.57 | 30.22 | 0 |
| 1716998100 | 31.47 | 2.62 | 9.08 | 29.2 | 31.82 | 28.39 | 0 |
| 1716911700 | 28.85 | -0.27 | -0.93 | 29.77 | 29.83 | 28.61 | 0 |
| 1716825300 | 29.12 | 0.22 | 0.76 | 29.18 | 29.22 | 28.06 | 0 |
| 1716566100 | 28.9 | 0.18 | 0.63 | 27.92 | 29.1 | 27.9 | 0 |
| 1716479700 | 28.72 | -1.14 | -3.82 | 30.67 | 30.72 | 28.05 | 0 |
| 1716393300 | 29.86 | -0.41 | -1.35 | 30.97 | 30.97 | 27.75 | 0 |
| 1716306900 | 30.27 | -0.4 | -1.30 | 30.72 | 30.77 | 29.22 | 0 |
| 1716220500 | 30.67 | -1.3 | -4.07 | 31.72 | 31.92 | 30.52 | 0 |
| 1715961300 | 31.97 | 0.4 | 1.27 | 31.42 | 31.97 | 30.87 | 0 |
| 1715874900 | 31.57 | 0.97 | 3.17 | 31.47 | 32.1 | 30.67 | 0 |
| 1715788500 | 30.6 | -2.52 | -7.61 | 33.75 | 33.85 | 29.56 | 35 |
| 1715702100 | 33.119999 | 2.2 | 7.12 | 31.57 | 33.22 | 31.57 | 70 |
| 1715615700 | 30.92 | 2.51 | 8.83 | 28.88 | 33.32 | 28.86 | 0 |
| 1715356500 | 28.41 | 4.67 | 19.67 | 24.14 | 28.48 | 23.12 | 0 |
| 1715270100 | 23.74 | 1.46 | 6.55 | 21.73 | 23.95 | 21.36 | 0 |
| 1715183700 | 22.28 | -1.64 | -6.86 | 24.21 | 24.31 | 21.95 | 0 |
| 1715097300 | 23.92 | 0.75 | 3.24 | 23.58 | 23.92 | 22.47 | 0 |
| 1715010900 | 23.17 | 0.94 | 4.23 | 22.6 | 23.38 | 21.84 | 0 |
| 1714751700 | 22.23 | -0.36 | -1.59 | 22.87 | 23.86 | 21.82 | 0 |
| 1714665300 | 22.59 | -2.66 | -10.53 | 25.06 | 25.56 | 22.59 | 0 |
| 1714492500 | 25.25 | -0.85 | -3.26 | 26.8 | 26.92 | 24.47 | 0 |
| 1714406100 | 26.1 | 1.28 | 5.16 | 25.94 | 26.91 | 25.64 | 0 |
| 1714146900 | 24.82 | 0.61 | 2.52 | 25.23 | 26.14 | 24.13 | 0 |
| 1714060500 | 24.21 | -1.94 | -7.42 | 26.41 | 26.54 | 23.83 | 0 |
| 1713974100 | 26.15 | 0.13 | 0.50 | 26.94 | 27.42 | 25.41 | 0 |
| 1713887700 | 26.02 | 0.76 | 3.01 | 25.97 | 26.18 | 24.61 | 0 |
| 1713801300 | 25.26 | 4 | 18.81 | 22.25 | 25.27 | 21.78 | 90 |
| 1713542100 | 21.26 | 1.14 | 5.67 | 19.03 | 21.42 | 18.81 | 0 |
| 1713455700 | 20.12 | -0.82 | -3.92 | 21.72 | 21.87 | 19.78 | 0 |
| 1713369300 | 20.94 | 3.16 | 17.77 | 18.75 | 21.59 | 18.73 | 8 |
| 1713282900 | 17.78 | -0.19 | -1.06 | 17.07 | 17.94 | 16.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
