BNP Paribas Issuance (P1SQM4)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 0.059 | -0.001 | -1.67 | 0.0615 | 0.0635 | 0.058 | 0 |
| 1721663700 | 0.06 | 0.0095 | 18.81 | 0.0515 | 0.061 | 0.0515 | 0 |
| 1721404500 | 0.0505 | -0.007 | -12.17 | 0.056 | 0.056 | 0.0505 | 0 |
| 1721318100 | 0.0575 | 0.0035 | 6.48 | 0.054 | 0.0605 | 0.0535 | 0 |
| 1721231700 | 0.054 | 0 | 0.00 | 0.054 | 0.055 | 0.0505 | 0 |
| 1721145300 | 0.054 | 0.0005 | 0.93 | 0.0509999 | 0.054 | 0.047 | 0 |
| 1721058900 | 0.0535 | -0.0055 | -9.32 | 0.0555 | 0.057 | 0.053 | 0 |
| 1720799700 | 0.059 | 0.005 | 9.26 | 0.055 | 0.0595 | 0.0545 | 0 |
| 1720713300 | 0.054 | 0 | 0.00 | 0.0555 | 0.056 | 0.053 | 0 |
| 1720626900 | 0.054 | 0.0085 | 18.68 | 0.046 | 0.054 | 0.046 | 0 |
| 1720540500 | 0.0455 | -0.0045 | -9.00 | 0.049 | 0.0509999 | 0.0455 | 0 |
| 1720454100 | 0.05 | 0 | 0.00 | 0.0445 | 0.057 | 0.044 | 0 |
| 1720194900 | 0.05 | -0.004 | -7.41 | 0.054 | 0.057 | 0.048 | 0 |
| 1720108500 | 0.054 | 0.0045 | 9.09 | 0.0505 | 0.054 | 0.05 | 0 |
| 1720022100 | 0.0495 | 0.0065001 | 15.12 | 0.048 | 0.0515 | 0.0455 | 0 |
| 1719935700 | 0.0429999 | -0.0055 | -11.34 | 0.0475 | 0.0475 | 0.041 | 0 |
| 1719849300 | 0.0485 | 0.0075 | 18.29 | 0.0475 | 0.0505 | 0.046 | 0 |
| 1719590100 | 0.041 | -0.002 | -4.65 | 0.045 | 0.0465 | 0.041 | 0 |
| 1719503700 | 0.0429999 | -0.0065 | -13.13 | 0.0495 | 0.05 | 0.042 | 0 |
| 1719417300 | 0.0495 | -0.0015 | -2.94 | 0.0535 | 0.054 | 0.0465 | 0 |
| 1719330900 | 0.0509999 | -0.0035 | -6.42 | 0.0535 | 0.0535 | 0.0505 | 0 |
| 1719244500 | 0.0545 | 0.009 | 19.78 | 0.047 | 0.0545 | 0.047 | 0 |
| 1718985300 | 0.0455 | -0.005 | -9.90 | 0.0505 | 0.0509999 | 0.0429999 | 0 |
| 1718898900 | 0.0505 | 0.0070001 | 16.09 | 0.044 | 0.0509999 | 0.0434999 | 0 |
| 1718812500 | 0.0434999 | -0.0015 | -3.33 | 0.045 | 0.047 | 0.0434999 | 0 |
| 1718726100 | 0.045 | 0.005 | 12.50 | 0.042 | 0.0455 | 0.042 | 0 |
| 1718639700 | 0.04 | 0.004 | 11.11 | 0.038 | 0.041 | 0.0354999 | 0 |
| 1718380500 | 0.036 | -0.013 | -26.53 | 0.0495 | 0.0495 | 0.0345 | 0 |
| 1718294100 | 0.049 | -0.013 | -20.97 | 0.0595 | 0.0605 | 0.048 | 0 |
| 1718207700 | 0.062 | 0.0075 | 13.76 | 0.055 | 0.062 | 0.055 | 0 |
| 1718121300 | 0.0545 | -0.0095 | -14.84 | 0.066 | 0.066 | 0.052 | 0 |
| 1718034900 | 0.064 | -0.0035 | -5.19 | 0.065 | 0.065 | 0.0605 | 0 |
| 1717775700 | 0.0675 | -0.0025 | -3.57 | 0.069 | 0.0709999 | 0.064 | 0 |
| 1717689300 | 0.07 | 0.0045 | 6.87 | 0.067 | 0.0704999 | 0.065 | 0 |
| 1717602900 | 0.0655 | 0.003 | 4.80 | 0.0645 | 0.069 | 0.0635 | 0 |
| 1717516500 | 0.0625 | -0.0065 | -9.42 | 0.0675 | 0.0675 | 0.06 | 0 |
| 1717430100 | 0.069 | 0.004 | 6.15 | 0.0709999 | 0.0709999 | 0.0675 | 0 |
| 1717170900 | 0.065 | 0 | 0.00 | 0.066 | 0.067 | 0.0635 | 0 |
| 1717084500 | 0.065 | 0.0045 | 7.44 | 0.058 | 0.065 | 0.0575 | 0 |
| 1716998100 | 0.0605 | -0.0085 | -12.32 | 0.0665 | 0.0685 | 0.06 | 0 |
| 1716911700 | 0.069 | -0.0015 | -2.13 | 0.0709999 | 0.0725 | 0.067 | 0 |
| 1716825300 | 0.0704999 | 0.0044999 | 6.82 | 0.0655 | 0.0704999 | 0.0655 | 0 |
| 1716566100 | 0.066 | 0 | 0.00 | 0.0615 | 0.067 | 0.0615 | 0 |
| 1716479700 | 0.066 | 0 | 0.00 | 0.066 | 0.0685 | 0.064 | 0 |
| 1716393300 | 0.066 | -0.002 | -2.94 | 0.0685 | 0.0685 | 0.0645 | 0 |
| 1716306900 | 0.068 | -0.004 | -5.56 | 0.0704999 | 0.0704999 | 0.065 | 0 |
| 1716220500 | 0.072 | -0.002 | -2.70 | 0.076 | 0.0765 | 0.072 | 0 |
| 1715961300 | 0.074 | -0.001 | -1.33 | 0.073 | 0.075 | 0.073 | 0 |
| 1715874900 | 0.075 | 0.0005 | 0.67 | 0.0755 | 0.0755 | 0.0735 | 0 |
| 1715788500 | 0.0745 | 0.0030001 | 4.20 | 0.073 | 0.0745 | 0.072 | 0 |
| 1715702100 | 0.0714999 | 0.0054999 | 8.33 | 0.065 | 0.072 | 0.065 | 0 |
| 1715615700 | 0.066 | 0.003 | 4.76 | 0.0645 | 0.066 | 0.0625 | 0 |
| 1715356500 | 0.063 | 0.0045 | 7.69 | 0.059 | 0.065 | 0.059 | 0 |
| 1715270100 | 0.0585 | 0.003 | 5.41 | 0.0555 | 0.0585 | 0.0535 | 0 |
| 1715183700 | 0.0555 | -0.0025 | -4.31 | 0.057 | 0.058 | 0.0535 | 0 |
| 1715097300 | 0.058 | 0.004 | 7.41 | 0.056 | 0.06 | 0.0555 | 0 |
| 1715010900 | 0.054 | 0.0045 | 9.09 | 0.05 | 0.0555 | 0.05 | 0 |
| 1714751700 | 0.0495 | -0.0035 | -6.60 | 0.054 | 0.055 | 0.048 | 0 |
| 1714665300 | 0.053 | -0.0005 | -0.93 | 0.054 | 0.056 | 0.0525 | 0 |
| 1714492500 | 0.0535 | -0.0085 | -13.71 | 0.061 | 0.0625 | 0.053 | 0 |
| 1714406100 | 0.062 | 0.0005 | 0.81 | 0.064 | 0.064 | 0.0605 | 0 |
| 1714146900 | 0.0615 | 0.0035 | 6.03 | 0.061 | 0.063 | 0.0595 | 0 |
| 1714060500 | 0.058 | -0.0045 | -7.20 | 0.0615 | 0.063 | 0.055 | 0 |
| 1713974100 | 0.0625 | -0.002 | -3.10 | 0.068 | 0.068 | 0.062 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
