BNP Paribas Issuance (P1RSG4)
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 |
|---|---|---|---|---|---|---|---|
| 1720713300 | 103.22 | 0.2 | 0.19 | 103.15 | 103.34 | 103.14 | 0 |
| 1720626900 | 103.02 | 0.8 | 0.78 | 103.08 | 103.14 | 102.74 | 0 |
| 1720540500 | 102.22 | -0.56 | -0.54 | 102.89 | 103.17 | 102.18 | 120 |
| 1720454100 | 102.78 | 0.29 | 0.28 | 103.01 | 103.19 | 102.78 | 0 |
| 1720194900 | 102.49 | -0.45 | -0.44 | 102.58 | 103.03 | 102.49 | 40 |
| 1720108500 | 102.94 | 0 | 0.00 | 102.94 | 102.94 | 102.94 | 0 |
| 1720022100 | 102.94 | 0.78 | 0.76 | 102.34 | 102.94 | 102.29 | 0 |
| 1719935700 | 102.16 | 0.68 | 0.67 | 101.54 | 102.23 | 101.27 | 80 |
| 1719849300 | 101.48 | 0.03 | 0.03 | 101.9 | 102.19 | 101.4 | 10 |
| 1719590100 | 101.45 | 1.22 | 1.22 | 101.1 | 101.64 | 100.64 | 84 |
| 1719503700 | 100.23 | 0.11 | 0.11 | 100.04 | 100.33 | 99.57 | 35 |
| 1719417300 | 100.12 | 0.41 | 0.41 | 100.1 | 100.81 | 99.85 | 25 |
| 1719330900 | 99.71 | 0.32 | 0.32 | 100.02 | 100.54 | 99.71 | 73 |
| 1719244500 | 99.39 | 0.79 | 0.80 | 98.96 | 99.62 | 98.85 | 54 |
| 1718985300 | 98.6 | -0.26 | -0.26 | 99.4 | 99.4 | 98.27 | 100 |
| 1718898900 | 98.86 | -0.3 | -0.30 | 99.15 | 99.9 | 98.86 | 130 |
| 1718812500 | 99.16 | 0 | 0.00 | 99.16 | 99.16 | 99.16 | 0 |
| 1718726100 | 99.16 | 0.16 | 0.16 | 99.22 | 99.26 | 98.99 | 50 |
| 1718639700 | 99 | -0.78 | -0.78 | 99.46 | 99.69 | 98.97 | 30 |
| 1718380500 | 99.78 | -1.91 | -1.88 | 100.34 | 100.34 | 99.72 | 0 |
| 1718294100 | 101.69 | -0.54 | -0.53 | 102.38 | 102.68 | 101.65 | 100 |
| 1718207700 | 102.23 | 0.56 | 0.55 | 102.04 | 102.76 | 101.89 | 50 |
| 1718121300 | 101.67 | 0.47 | 0.46 | 101.37 | 101.87 | 101.13 | 450 |
| 1718034900 | 101.2 | 0.01 | 0.01 | 100.69 | 101.2 | 100.25 | 210 |
| 1717775700 | 101.19 | 0.84 | 0.84 | 100.95 | 101.44 | 100.52 | 126 |
| 1717689300 | 100.35 | 0.54 | 0.54 | 100.69 | 100.71 | 100.26 | 0 |
| 1717602900 | 99.81 | 0.77 | 0.78 | 99.43 | 99.96 | 99.36 | 200 |
| 1717516500 | 99.04 | 0.2 | 0.20 | 98.72 | 99.41 | 98.38 | 0 |
| 1717430100 | 98.84 | 0.6 | 0.61 | 99.5 | 99.88 | 98.6 | 635 |
| 1717170900 | 98.24 | 1.71 | 1.77 | 97.96 | 99.04 | 97.54 | 127 |
| 1717084500 | 96.53 | 4.1 | 4.44 | 95.39 | 97.14 | 94.89 | 830 |
| 1716998100 | 92.43 | 0.18 | 0.20 | 92.35 | 92.43 | 91.99 | 55 |
| 1716911700 | 92.25 | 0.09 | 0.10 | 92.73 | 93.16 | 91.7 | 1311 |
| 1716825300 | 92.16 | -0.02 | -0.02 | 92.15 | 92.17 | 92.15 | 0 |
| 1716566100 | 92.18 | -0.11 | -0.12 | 92.06 | 92.68 | 91.42 | 1021 |
| 1716479700 | 92.29 | -1.59 | -1.69 | 93.53 | 94.29 | 91.77 | 120 |
| 1716393300 | 93.88 | -0.08 | -0.09 | 94.26 | 94.35 | 93.77 | 0 |
| 1716306900 | 93.96 | -0.39 | -0.41 | 94.63 | 94.64 | 93.86 | 140 |
| 1716220500 | 94.35 | -0.11 | -0.12 | 94.47 | 95.12 | 93.99 | 62 |
| 1715961300 | 94.46 | -0.56 | -0.59 | 94.21 | 94.55 | 94.02 | 0 |
| 1715874900 | 95.02 | -0.51 | -0.53 | 96.28 | 96.28 | 95.02 | 100 |
| 1715788500 | 95.53 | -0.69 | -0.72 | 95.78 | 96.45 | 94.97 | 230 |
| 1715702100 | 96.22 | 1.11 | 1.17 | 95.23 | 96.46 | 94.9 | 144 |
| 1715615700 | 95.11 | 1.06 | 1.13 | 93.79 | 96.26 | 93.71 | 610 |
| 1715356500 | 94.05 | 0.17 | 0.18 | 94.19 | 94.5 | 93.99 | 50 |
| 1715270100 | 93.88 | 0.47 | 0.50 | 93.72 | 94.08 | 93.51 | 0 |
| 1715183700 | 93.41 | -0.81 | -0.86 | 94.08 | 94.45 | 93.05 | 70 |
| 1715097300 | 94.22 | 0.29 | 0.31 | 93.78 | 94.24 | 93.78 | 0 |
| 1715010900 | 93.93 | 0.93 | 1.00 | 93.4 | 94.41 | 93.39 | 50 |
| 1714751700 | 93 | 1.44 | 1.57 | 92.19 | 93.91 | 92.11 | 50 |
| 1714665300 | 91.56 | 0.45 | 0.49 | 91.55 | 92.04 | 90.89 | 0 |
| 1714492500 | 91.11 | -0.61 | -0.67 | 91.6 | 91.69 | 90.92 | 150 |
| 1714406100 | 91.72 | 1.41 | 1.56 | 91.05 | 91.82 | 91.02 | 0 |
| 1714146900 | 90.31 | 1.27 | 1.43 | 89.97 | 90.58 | 89.92 | 10 |
| 1714060500 | 89.04 | -0.81 | -0.90 | 88.77 | 89.87 | 88.58 | 100 |
| 1713974100 | 89.85 | 0.12 | 0.13 | 90.7 | 90.83 | 89.81 | 50 |
| 1713887700 | 89.73 | 2.52 | 2.89 | 88.78 | 90.43 | 88.78 | 55 |
| 1713801300 | 87.21 | -0.41 | -0.47 | 87.33 | 87.73 | 86.9 | 0 |
| 1713542100 | 87.62 | -0.23 | -0.26 | 87.02 | 88.14 | 86.86 | 0 |
| 1713455700 | 87.85 | 1.57 | 1.82 | 87.12 | 88.03 | 86.81 | 0 |
| 1713369300 | 86.28 | 0.22 | 0.26 | 86.02 | 86.6 | 85.85 | 25 |
| 1713282900 | 86.06 | -2.75 | -3.10 | 86.04 | 86.06 | 85 | 140 |
| 1713196500 | 88.81 | -2.32 | -2.55 | 90.34 | 91.05 | 88.62 | 140 |
| 1712937300 | 91.13 | -0.13 | -0.14 | 92.07 | 92.26 | 90.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
