BNP Paribas Issuance (P1RSN0)
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 | 18.46 | -2.21 | -10.69 | 19.85 | 20.03 | 18.35 | 1000 |
| 1738860900 | 20.67 | 0.61 | 3.04 | 19.73 | 21.09 | 19.72 | 0 |
| 1738774500 | 20.06 | -1.36 | -6.35 | 20.24 | 21.29 | 19.94 | 0 |
| 1738688100 | 21.42 | 0.79 | 3.83 | 20.36 | 21.55 | 18.93 | 0 |
| 1738601700 | 20.63 | -2.27 | -9.91 | 20.94 | 21.44 | 19.52 | 0 |
| 1738342500 | 22.9 | 0.12 | 0.53 | 23.7 | 23.99 | 22.75 | 0 |
| 1738256100 | 22.78 | -1.57 | -6.45 | 22.72 | 23.23 | 21.87 | 150 |
| 1738169700 | 24.35 | 0.14 | 0.58 | 24.16 | 25.94 | 23.69 | 1000 |
| 1738083300 | 24.21 | -3.58 | -12.88 | 27.54 | 28.02 | 24.21 | 0 |
| 1737996900 | 27.79 | -0.5 | -1.77 | 27.81 | 29.51 | 26.99 | 0 |
| 1737737700 | 28.29 | 4.47 | 18.77 | 27.79 | 28.85 | 26.85 | 0 |
| 1737651300 | 23.82 | -3.59 | -13.10 | 25.2 | 25.7 | 22.97 | 0 |
| 1737564900 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1737478500 | 27.41 | -1.27 | -4.43 | 28.12 | 28.12 | 26.66 | 50 |
| 1737392100 | 28.68 | 0 | 0.00 | 28.68 | 28.68 | 28.68 | 0 |
| 1737132900 | 28.68 | -0.88 | -2.98 | 28.85 | 29.72 | 28.49 | 0 |
| 1737046500 | 29.56 | -0.64 | -2.12 | 28.76 | 29.56 | 27.84 | 135 |
| 1736960100 | 30.2 | 1.66 | 5.82 | 29.13 | 31.4 | 29.02 | 0 |
| 1736873700 | 28.54 | -0.24 | -0.83 | 29.99 | 31 | 28.3 | 50 |
| 1736787300 | 28.78 | -2.6 | -8.29 | 30.75 | 31.13 | 27.76 | 0 |
| 1736528100 | 31.38 | -3.88 | -11.00 | 34.62 | 35.1 | 31.37 | 20 |
| 1736441700 | 35.26 | 0 | 0.00 | 35.26 | 35.26 | 35.26 | 0 |
| 1736355300 | 35.26 | -3.03 | -7.91 | 38.08 | 38.55 | 34.96 | 110 |
| 1736268900 | 38.29 | 0.57 | 1.51 | 37.12 | 39.36 | 36.52 | 100 |
| 1736182500 | 37.72 | 2.45 | 6.95 | 35.31 | 37.8 | 35.25 | 0 |
| 1735923300 | 35.27 | 0.88 | 2.56 | 33.63 | 35.57 | 33.52 | 0 |
| 1735836900 | 34.39 | 5.12 | 17.49 | 30.15 | 34.68 | 30.06 | 50 |
| 1735577700 | 29.27 | -1.96 | -6.28 | 30.2 | 30.45 | 29.09 | 0 |
| 1735318500 | 31.23 | 0.09 | 0.29 | 32.049999 | 32.049999 | 30.28 | 0 |
| 1734972900 | 31.14 | -0.73 | -2.29 | 32.1 | 32.1 | 30.73 | 2 |
| 1734713700 | 31.87 | 2.54 | 8.66 | 28.33 | 31.87 | 27.2 | 82 |
| 1734627300 | 29.33 | -4.58 | -13.51 | 31.17 | 31.66 | 28.16 | 128 |
| 1734540900 | 33.91 | 1.62 | 5.02 | 33.99 | 34.6 | 33.15 | 0 |
| 1734454500 | 32.29 | -0.51 | -1.55 | 33.509999 | 35.01 | 32.29 | 0 |
| 1734368100 | 32.799999 | -0.48 | -1.44 | 33.99 | 34.34 | 32.75 | 0 |
| 1734108900 | 33.28 | -1.98 | -5.62 | 33.67 | 34.02 | 32.65 | 184 |
| 1734022500 | 35.26 | -1.22 | -3.34 | 35.25 | 36.2 | 34.66 | 0 |
| 1733936100 | 36.48 | 0 | 0.00 | 36.48 | 36.48 | 36.48 | 0 |
| 1733849700 | 36.48 | -2.48 | -6.37 | 36.61 | 36.8 | 35.18 | 0 |
| 1733763300 | 38.96 | 3.66 | 10.37 | 35.81 | 40 | 35.62 | 0 |
| 1733504100 | 35.3 | 1.36 | 4.01 | 35.14 | 36.2 | 35 | 0 |
| 1733417700 | 33.94 | -5.32 | -13.55 | 37.33 | 37.41 | 33.439999 | 10 |
| 1733331300 | 39.26 | -0.09 | -0.23 | 39.06 | 39.27 | 38.42 | 0 |
| 1733244900 | 39.35 | -1.01 | -2.50 | 41.15 | 41.32 | 38.87 | 0 |
| 1733158500 | 40.36 | -2.02 | -4.77 | 40.92 | 42.17 | 40.05 | 0 |
| 1732899300 | 42.38 | 0.56 | 1.34 | 41.01 | 43.02 | 40.68 | 593 |
| 1732812900 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1732726500 | 41.82 | 2.72 | 6.96 | 40.72 | 43.91 | 40.49 | 260 |
| 1732640100 | 39.1 | -2.13 | -5.17 | 40.99 | 41.2 | 38.24 | 100 |
| 1732553700 | 41.23 | 4.9 | 13.49 | 37.98 | 41.4 | 37.97 | 2 |
| 1732294500 | 36.33 | 2.25 | 6.60 | 34.66 | 36.33 | 34.27 | 0 |
| 1732208100 | 34.08 | 2.45 | 7.75 | 33.84 | 35.49 | 33.13 | 0 |
| 1732121700 | 31.63 | 1.65 | 5.50 | 29.2 | 33.69 | 29 | 5 |
| 1732035300 | 29.98 | 0.01 | 0.03 | 30.09 | 30.43 | 29.08 | 320 |
| 1731948900 | 29.97 | -3.69 | -10.96 | 30.52 | 30.86 | 28.5 | 0 |
| 1731689700 | 33.66 | 2.62 | 8.44 | 33.159999 | 34.68 | 32.74 | 370 |
| 1731603300 | 31.04 | -0.29 | -0.93 | 29.92 | 31.29 | 29.47 | 0 |
| 1731516900 | 31.33 | 3 | 10.59 | 29.86 | 31.9 | 29.53 | 50 |
| 1731430500 | 28.33 | -3.16 | -10.03 | 30.74 | 31.2 | 28.14 | 500 |
| 1731344100 | 31.49 | 3.89 | 14.09 | 29.26 | 31.49 | 28.28 | 15 |
| 1731084900 | 27.6 | -5.7 | -17.12 | 32.009999 | 32.49 | 26.74 | 723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
