BNP Paribas Issuance (P1RJ28)
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 | 3.9 | -0.04 | -1.02 | 3.91 | 3.95 | 3.78 | 3500 |
| 1720799700 | 3.94 | 0.11 | 2.87 | 3.86 | 3.99 | 3.8 | 0 |
| 1720713300 | 3.83 | 0.09 | 2.41 | 3.91 | 3.93 | 3.63 | 233 |
| 1720626900 | 3.74 | 0.43 | 12.99 | 3.44 | 3.75 | 3.2599999 | 0 |
| 1720540500 | 3.31 | 0.01 | 0.30 | 3.2599999 | 3.47 | 3.13 | 1500 |
| 1720454100 | 3.3 | -0.07 | -2.08 | 3.41 | 3.56 | 3.17 | 2200 |
| 1720194900 | 3.37 | -0.2 | -5.60 | 3.72 | 3.77 | 3.33 | 0 |
| 1720108500 | 3.57 | -0.08 | -2.19 | 3.57 | 3.67 | 3.42 | 0 |
| 1720022100 | 3.65 | 0.22 | 6.41 | 3.4 | 3.71 | 3.4 | 0 |
| 1719935700 | 3.43 | -0.48 | -12.28 | 3.92 | 3.95 | 3.22 | 1800 |
| 1719849300 | 3.91 | 0.18 | 4.83 | 4.16 | 4.33 | 3.9 | 0 |
| 1719590100 | 3.73 | -0.11 | -2.86 | 3.93 | 4 | 3.57 | 1000 |
| 1719503700 | 3.84 | -0.84 | -17.95 | 4.7699999 | 4.7699999 | 3.84 | 1500 |
| 1719417300 | 4.68 | 0.03 | 0.65 | 4.73 | 4.84 | 4.47 | 0 |
| 1719330900 | 4.65 | -0.09 | -1.90 | 4.7 | 4.86 | 4.6 | 0 |
| 1719244500 | 4.74 | 0.31 | 7.00 | 4.53 | 4.85 | 4.51 | 0 |
| 1718985300 | 4.43 | -0.02 | -0.45 | 4.33 | 4.64 | 4.33 | 0 |
| 1718898900 | 4.45 | 0.1 | 2.30 | 4.35 | 4.58 | 4.35 | 0 |
| 1718812500 | 4.35 | -0.02 | -0.46 | 4.5 | 4.57 | 4.32 | 0 |
| 1718726100 | 4.37 | 0.03 | 0.69 | 4.5199999 | 4.58 | 4.32 | 0 |
| 1718639700 | 4.34 | 0.17 | 4.08 | 4.43 | 4.57 | 4.19 | 0 |
| 1718380500 | 4.17 | -0.88 | -17.43 | 4.99 | 5.0599999 | 4.0199999 | 8500 |
| 1718294100 | 5.05 | -0.51 | -9.17 | 5.47 | 5.47 | 4.93 | 4000 |
| 1718207700 | 5.5599999 | 0.14 | 2.58 | 5.59 | 5.62 | 5.17 | 6000 |
| 1718121300 | 5.42 | -0.18 | -3.21 | 5.8099999 | 5.83 | 5.3 | 0 |
| 1718034900 | 5.6 | 0.04 | 0.72 | 5.63 | 5.63 | 5.1 | 0 |
| 1717775700 | 5.5599999 | -0.17 | -2.97 | 5.62 | 5.76 | 5.37 | 4000 |
| 1717689300 | 5.73 | 0.13 | 2.32 | 5.74 | 5.74 | 5.6 | 7000 |
| 1717602900 | 5.6 | 0.26 | 4.87 | 5.5 | 5.79 | 5.46 | 0 |
| 1717516500 | 5.34 | -0.24 | -4.30 | 5.6 | 5.61 | 5.24 | 0 |
| 1717430100 | 5.58 | -0.08 | -1.41 | 5.79 | 6.0599999 | 5.55 | 0 |
| 1717170900 | 5.66 | -0.21 | -3.58 | 5.96 | 5.97 | 5.59 | 0 |
| 1717084500 | 5.87 | 0.13 | 2.26 | 5.67 | 6.09 | 5.65 | 0 |
| 1716998100 | 5.74 | -0.39 | -6.36 | 6.0599999 | 6.08 | 5.6 | 0 |
| 1716911700 | 6.13 | -0.2 | -3.16 | 6.44 | 6.44 | 5.95 | 0 |
| 1716825300 | 6.33 | 0.36 | 6.03 | 6.12 | 6.33 | 6.09 | 1000 |
| 1716566100 | 5.97 | 0.1 | 1.70 | 5.78 | 6.05 | 5.78 | 0 |
| 1716479700 | 5.87 | 0.05 | 0.86 | 5.98 | 6.17 | 5.79 | 0 |
| 1716393300 | 5.82 | -0.06 | -1.02 | 5.55 | 5.9 | 5.55 | 0 |
| 1716306900 | 5.88 | -0.22 | -3.61 | 6.07 | 6.09 | 5.83 | 0 |
| 1716220500 | 6.1 | -0.18 | -2.87 | 6.49 | 6.49 | 6.1 | 0 |
| 1715961300 | 6.28 | -0.33 | -4.99 | 6.57 | 6.58 | 6.23 | 0 |
| 1715874900 | 6.61 | -0.21 | -3.08 | 6.93 | 6.93 | 6.39 | 0 |
| 1715788500 | 6.82 | -0.14 | -2.01 | 7.15 | 7.22 | 6.69 | 0 |
| 1715702100 | 6.96 | 0.39 | 5.94 | 6.59 | 7.04 | 6.59 | 0 |
| 1715615700 | 6.57 | 0.83 | 14.46 | 6.01 | 6.57 | 5.82 | 1100 |
| 1715356500 | 5.74 | -0.05 | -0.86 | 5.68 | 5.91 | 5.58 | 0 |
| 1715270100 | 5.79 | 0.47 | 8.83 | 5.48 | 5.79 | 5.4 | 0 |
| 1715183700 | 5.32 | -0.38 | -6.67 | 5.75 | 5.76 | 5.17 | 100 |
| 1715097300 | 5.7 | -0.03 | -0.52 | 5.83 | 5.85 | 5.64 | 1000 |
| 1715010900 | 5.73 | -0.15 | -2.55 | 6.05 | 6.05 | 5.64 | 1000 |
| 1714751700 | 5.88 | 0.37 | 6.72 | 5.72 | 5.94 | 5.53 | 3000 |
| 1714665300 | 5.51 | -0.96 | -14.84 | 6.62 | 6.68 | 5.45 | 1000 |
| 1714492500 | 6.47 | -2.31 | -26.31 | 8.66 | 8.66 | 6.42 | 0 |
| 1714406100 | 8.78 | 0.13 | 1.50 | 8.97 | 8.98 | 8.47 | 0 |
| 1714146900 | 8.65 | 0.11 | 1.29 | 8.66 | 8.86 | 8.6 | 0 |
| 1714060500 | 8.5399999 | -0.25 | -2.84 | 8.83 | 9.11 | 8.32 | 0 |
| 1713974100 | 8.7899999 | -0.09 | -1.01 | 9.07 | 9.11 | 8.77 | 0 |
| 1713887700 | 8.88 | 0.25 | 2.90 | 8.86 | 9.26 | 8.69 | 0 |
| 1713801300 | 8.63 | 0.22 | 2.62 | 8.68 | 8.99 | 8.15 | 0 |
| 1713542100 | 8.41 | -0.16 | -1.87 | 8.42 | 8.55 | 8.06 | 0 |
| 1713455700 | 8.57 | -0.02 | -0.23 | 8.57 | 8.58 | 8.35 | 0 |
| 1713369300 | 8.59 | 0.04 | 0.47 | 8.65 | 8.75 | 8.47 | 0 |
| 1713282900 | 8.55 | -0.59 | -6.46 | 8.86 | 9.01 | 8.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
