BNP Paribas Issuance (P1QY79)
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 | 16.71 | -1.01 | -5.70 | 16.079999 | 17.16 | 16.079999 | 0 |
| 1738860900 | 17.72 | 0.19 | 1.08 | 18.04 | 18.04 | 17.47 | 0 |
| 1738774500 | 17.53 | 0.1 | 0.57 | 17.25 | 17.63 | 16.98 | 0 |
| 1738688100 | 17.43 | -0.06 | -0.34 | 17.7 | 17.75 | 16.88 | 0 |
| 1738601700 | 17.49 | 0.48 | 2.82 | 15.27 | 17.69 | 15.27 | 0 |
| 1738342500 | 17.01 | -0.21 | -1.22 | 17.48 | 17.58 | 16.81 | 0 |
| 1738256100 | 17.22 | 0.94 | 5.77 | 16.84 | 17.27 | 16.44 | 0 |
| 1738169700 | 16.28 | 0.4 | 2.52 | 16.44 | 16.85 | 15.95 | 250 |
| 1738083300 | 15.88 | 0.89 | 5.94 | 15.05 | 16.03 | 15.05 | 250 |
| 1737996900 | 14.99 | 0.68 | 4.75 | 13.88 | 15.04 | 13.74 | 0 |
| 1737737700 | 14.31 | 0.24 | 1.71 | 14.57 | 14.57 | 14.06 | 0 |
| 1737651300 | 14.07 | 0.78 | 5.87 | 14.18 | 14.23 | 13.67 | 50 |
| 1737564900 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
| 1737478500 | 13.29 | 0.2 | 1.53 | 12.94 | 13.49 | 12.76 | 0 |
| 1737392100 | 13.09 | -0.23 | -1.73 | 13.4 | 13.4 | 13 | 0 |
| 1737132900 | 13.32 | 0.35 | 2.70 | 13.32 | 13.42 | 12.77 | 0 |
| 1737046500 | 12.97 | 0.48 | 3.84 | 12.93 | 13.22 | 12.5 | 0 |
| 1736960100 | 12.49 | 1.55 | 14.17 | 11.31 | 12.53 | 11.06 | 0 |
| 1736873700 | 10.94 | -0.16 | -1.44 | 11.52 | 11.66 | 10.89 | 0 |
| 1736787300 | 11.1 | -0.77 | -6.49 | 11.8 | 11.8 | 10.9 | 0 |
| 1736528100 | 11.87 | -0.56 | -4.51 | 12.55 | 12.55 | 11.67 | 0 |
| 1736441700 | 12.43 | 0.99 | 8.65 | 11.86 | 12.58 | 11.55 | 0 |
| 1736355300 | 11.44 | 0.64 | 5.93 | 11.05 | 11.49 | 10.69 | 0 |
| 1736268900 | 10.8 | 0.59 | 5.78 | 10.14 | 10.89 | 9.82 | 0 |
| 1736182500 | 10.21 | 0.33 | 3.34 | 10.22 | 10.27 | 9.58 | 0 |
| 1735923300 | 9.88 | -0.15 | -1.50 | 10.27 | 10.32 | 9.88 | 0 |
| 1735836900 | 10.03 | 0.82 | 8.90 | 9.57 | 10.03 | 9.18 | 0 |
| 1735577700 | 9.21 | -0.17 | -1.81 | 9.4 | 9.46 | 9.01 | 0 |
| 1735318500 | 9.38 | 0.22 | 2.40 | 9.3 | 9.5399999 | 8.96 | 0 |
| 1734972900 | 9.16 | 0.33 | 3.74 | 9.03 | 9.41 | 8.56 | 0 |
| 1734713700 | 8.83 | 0.04 | 0.46 | 8.84 | 9.01 | 7.72 | 0 |
| 1734627300 | 8.7899999 | -0.46 | -4.97 | 8.69 | 9.02 | 8.43 | 0 |
| 1734540900 | 9.25 | 0.05 | 0.54 | 9.3699999 | 9.42 | 8.9 | 0 |
| 1734454500 | 9.2 | -0.27 | -2.85 | 9.5 | 9.5 | 8.83 | 0 |
| 1734368100 | 9.47 | 0.13 | 1.39 | 9.33 | 9.47 | 8.97 | 0 |
| 1734108900 | 9.34 | -0.35 | -3.61 | 9.95 | 10.05 | 9.19 | 400 |
| 1734022500 | 9.69 | -0.06 | -0.62 | 9.98 | 10.03 | 9.52 | 400 |
| 1733936100 | 9.75 | 0.04 | 0.41 | 9.8699999 | 9.9 | 9.25 | 0 |
| 1733849700 | 9.71 | -0.11 | -1.12 | 9.78 | 10.19 | 9.5399999 | 0 |
| 1733763300 | 9.82 | -0.72 | -6.83 | 10.71 | 10.85 | 9.47 | 0 |
| 1733504100 | 10.54 | 0.15 | 1.44 | 10.13 | 10.81 | 9.94 | 0 |
| 1733417700 | 10.39 | 0.03 | 0.29 | 10.51 | 10.62 | 10 | 1000 |
| 1733331300 | 10.36 | -0.05 | -0.48 | 10.62 | 10.88 | 10.23 | 0 |
| 1733244900 | 10.41 | 0.64 | 6.55 | 10.06 | 10.56 | 10.04 | 0 |
| 1733158500 | 9.77 | -0.38 | -3.74 | 9.99 | 10.22 | 9.57 | 0 |
| 1732899300 | 10.15 | 0.15 | 1.50 | 10.11 | 10.22 | 9.8 | 0 |
| 1732812900 | 10 | -0.41 | -3.94 | 10.82 | 10.84 | 9.95 | 0 |
| 1732726500 | 10.41 | -0.21 | -1.98 | 10.55 | 11.16 | 10.31 | 0 |
| 1732640100 | 10.62 | -0.46 | -4.15 | 10.81 | 11.62 | 10.32 | 0 |
| 1732553700 | 11.08 | 0.43 | 4.04 | 11.29 | 11.48 | 10.55 | 0 |
| 1732294500 | 10.65 | 1.24 | 13.18 | 9.72 | 10.8 | 9.63 | 0 |
| 1732208100 | 9.41 | 0.39 | 4.32 | 9.72 | 9.72 | 8.86 | 0 |
| 1732121700 | 9.02 | 0.3 | 3.44 | 9.14 | 9.32 | 8.92 | 0 |
| 1732035300 | 8.72 | 0.03 | 0.35 | 9.03 | 9.27 | 8.36 | 0 |
| 1731948900 | 8.69 | -0.72 | -7.65 | 9.65 | 9.65 | 8.69 | 0 |
| 1731689700 | 9.41 | -0.91 | -8.82 | 10.28 | 10.28 | 9.36 | 0 |
| 1731603300 | 10.32 | 0.44 | 4.45 | 10.46 | 10.61 | 9.6199999 | 0 |
| 1731516900 | 9.88 | 0.19 | 1.96 | 9.44 | 9.95 | 9.2 | 0 |
| 1731430500 | 9.69 | -0.9 | -8.50 | 11.01 | 11.01 | 9.69 | 0 |
| 1731344100 | 10.59 | 1.43 | 15.61 | 10.03 | 10.74 | 9.57 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
