BNP Paribas Issuance (P1RSD1)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 79.68 | 0.06 | 0.08 | 78.77 | 79.76 | 78.75 | 0 |
| 1720713300 | 79.62 | 0.7 | 0.89 | 78.68 | 79.81 | 78.5 | 0 |
| 1720626900 | 78.92 | -0.4 | -0.50 | 79.58 | 79.86 | 78.86 | 0 |
| 1720540500 | 79.32 | -0.42 | -0.53 | 80.34 | 80.5 | 79.28 | 0 |
| 1720454100 | 79.74 | 0.41 | 0.52 | 79.64 | 80.1 | 79.64 | 0 |
| 1720194900 | 79.33 | 0.29 | 0.37 | 79.27 | 79.63 | 79.05 | 0 |
| 1720108500 | 79.04 | 0 | 0.00 | 79.04 | 79.04 | 79.04 | 0 |
| 1720022100 | 79.04 | 0.43 | 0.55 | 79.18 | 79.8 | 78.87 | 0 |
| 1719935700 | 78.61 | -1.32 | -1.65 | 79.23 | 79.75 | 78.51 | 0 |
| 1719849300 | 79.93 | -0.01 | -0.01 | 80.35 | 80.67 | 79.77 | 100 |
| 1719590100 | 79.94 | -1.92 | -2.35 | 81.2 | 81.8 | 79.61 | 0 |
| 1719503700 | 81.86 | -0.67 | -0.81 | 82.3 | 82.56 | 81.83 | 0 |
| 1719417300 | 82.53 | 0.08 | 0.10 | 82.49 | 82.7 | 82.06 | 0 |
| 1719330900 | 82.45 | 0.45 | 0.55 | 82.34 | 83.24 | 82.27 | 0 |
| 1719244500 | 82 | 0.57 | 0.70 | 81.22 | 82 | 81.21 | 0 |
| 1718985300 | 81.43 | 1.05 | 1.31 | 80.74 | 81.43 | 80.69 | 0 |
| 1718898900 | 80.38 | -1.17 | -1.43 | 80.76 | 80.91 | 80.37 | 0 |
| 1718812500 | 81.55 | 0 | 0.00 | 81.55 | 81.55 | 81.55 | 0 |
| 1718726100 | 81.55 | -0.01 | -0.01 | 81.67 | 81.83 | 81.36 | 0 |
| 1718639700 | 81.56 | 0.76 | 0.94 | 81 | 81.81 | 80.92 | 0 |
| 1718380500 | 80.8 | -1.94 | -2.34 | 81.14 | 81.77 | 80.68 | 0 |
| 1718294100 | 82.74 | 0.24 | 0.29 | 82.74 | 83 | 82.47 | 0 |
| 1718207700 | 82.5 | -0.4 | -0.48 | 82.74 | 83.25 | 82.38 | 0 |
| 1718121300 | 82.9 | -0.47 | -0.56 | 83.46 | 83.46 | 82.71 | 0 |
| 1718034900 | 83.37 | -0.03 | -0.04 | 83.75 | 83.92 | 83.26 | 0 |
| 1717775700 | 83.4 | -0.71 | -0.84 | 83.93 | 83.93 | 83.32 | 0 |
| 1717689300 | 84.11 | -0.69 | -0.81 | 84.03 | 84.44 | 84.01 | 0 |
| 1717602900 | 84.8 | -0.31 | -0.36 | 85.06 | 85.39 | 84.65 | 50 |
| 1717516500 | 85.11 | -0.6 | -0.70 | 85.33 | 85.49 | 84.99 | 0 |
| 1717430100 | 85.71 | 0.05 | 0.06 | 85.45 | 85.81 | 85.34 | 0 |
| 1717170900 | 85.66 | 0.5 | 0.59 | 85.09 | 85.8 | 84.97 | 50 |
| 1717084500 | 85.16 | 0.99 | 1.18 | 85.03 | 85.58 | 84.84 | 0 |
| 1716998100 | 84.17 | -0.74 | -0.87 | 84.64 | 84.69 | 84.12 | 0 |
| 1716911700 | 84.91 | 0.24 | 0.28 | 85.32 | 85.81 | 84.82 | 25 |
| 1716825300 | 84.67 | 0 | 0.00 | 84.67 | 84.67 | 84.67 | 0 |
| 1716566100 | 84.67 | 0.18 | 0.21 | 84.5 | 85.14 | 84.42 | 1 |
| 1716479700 | 84.49 | -0.96 | -1.12 | 84.97 | 85.26 | 84.42 | 0 |
| 1716393300 | 85.45 | -0.21 | -0.25 | 85.81 | 85.87 | 85.4 | 0 |
| 1716306900 | 85.66 | -0.67 | -0.78 | 86.03 | 86.07 | 85.47 | 0 |
| 1716220500 | 86.33 | -0.8 | -0.92 | 86.7 | 87.01 | 86.11 | 0 |
| 1715961300 | 87.13 | -0.42 | -0.48 | 87.85 | 88.04 | 87.12 | 0 |
| 1715874900 | 87.55 | -0.47 | -0.53 | 87.33 | 87.57 | 87.03 | 0 |
| 1715788500 | 88.02 | -0.04 | -0.05 | 87.95 | 88.35 | 87.88 | 0 |
| 1715702100 | 88.06 | -0.41 | -0.46 | 87.85 | 88.2 | 87.78 | 0 |
| 1715615700 | 88.47 | 0.68 | 0.77 | 88.06 | 89.23 | 88.01 | 0 |
| 1715356500 | 87.79 | 0.63 | 0.72 | 88.07 | 88.28 | 87.58 | 238 |
| 1715270100 | 87.16 | 0.37 | 0.43 | 87.06 | 87.38 | 86.7 | 0 |
| 1715183700 | 86.79 | -0.9 | -1.03 | 87.16 | 87.3 | 86.56 | 0 |
| 1715097300 | 87.69 | 2.16 | 2.53 | 87.56 | 87.81 | 87.31 | 0 |
| 1715010900 | 85.53 | -0.75 | -0.87 | 85.82 | 87.14 | 85.33 | 58 |
| 1714751700 | 86.28 | 0.1 | 0.12 | 86.41 | 86.74 | 86.27 | 0 |
| 1714665300 | 86.18 | -1.25 | -1.43 | 85.74 | 90.01 | 85.66 | 0 |
| 1714492500 | 87.43 | -0.34 | -0.39 | 87.48 | 87.66 | 87.18 | 0 |
| 1714406100 | 87.77 | 0.91 | 1.05 | 87.9 | 88.22 | 87.76 | 0 |
| 1714146900 | 86.86 | 0 | 0.00 | 86.83 | 87.18 | 86.63 | 0 |
| 1714060500 | 86.86 | -0.58 | -0.66 | 87.56 | 87.57 | 86.67 | 0 |
| 1713974100 | 87.44 | -0.93 | -1.05 | 88.36 | 88.37 | 87.36 | 0 |
| 1713887700 | 88.37 | -0.08 | -0.09 | 89.03 | 89.03 | 87.99 | 30 |
| 1713801300 | 88.45 | 0.32 | 0.36 | 88.45 | 88.97 | 88.25 | 100 |
| 1713542100 | 88.13 | 0.91 | 1.04 | 88.08 | 88.24 | 87.96 | 0 |
| 1713455700 | 87.22 | -1.56 | -1.76 | 86.64 | 87.32 | 86.41 | 0 |
| 1713369300 | 88.78 | -0.46 | -0.52 | 88.53 | 88.94 | 88.51 | 0 |
| 1713282900 | 89.24 | -4.57 | -4.87 | 89.47 | 89.69 | 89.06 | 0 |
| 1713196500 | 93.81 | -0.42 | -0.45 | 93.83 | 94.26 | 93.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
