BNP Paribas Issuance (P1SSJ6)
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 |
|---|---|---|---|---|---|---|---|
| 1723823700 | 0.25 | -0.071 | -22.12 | 0.2475 | 0.2655 | 0.2425 | 10000 |
| 1723650900 | 0.321 | -0.033 | -9.32 | 0.333 | 0.338 | 0.318 | 0 |
| 1723564500 | 0.354 | -0.007 | -1.94 | 0.354 | 0.372 | 0.3439999 | 0 |
| 1723478100 | 0.361 | -0.01 | -2.70 | 0.365 | 0.368 | 0.3479999 | 10000 |
| 1723218900 | 0.371 | -0.007 | -1.85 | 0.374 | 0.386 | 0.349 | 0 |
| 1723132500 | 0.378 | 0.009 | 2.44 | 0.399 | 0.422 | 0.375 | 0 |
| 1723046100 | 0.369 | -0.071 | -16.14 | 0.413 | 0.428 | 0.362 | 0 |
| 1722959700 | 0.44 | 0.014 | 3.29 | 0.385 | 0.461 | 0.385 | 0 |
| 1722873300 | 0.426 | 0.072 | 20.34 | 0.468 | 0.498 | 0.419 | 71800 |
| 1722614100 | 0.354 | 0.09 | 34.09 | 0.305 | 0.359 | 0.299 | 24000 |
| 1722527700 | 0.264 | 0.0885 | 50.43 | 0.1745 | 0.2695 | 0.1745 | 34000 |
| 1722441300 | 0.1755 | 0.014 | 8.67 | 0.144 | 0.1845 | 0.14 | 0 |
| 1722354900 | 0.1615 | -0.0265 | -14.10 | 0.1835 | 0.186 | 0.1495 | 10000 |
| 1722268500 | 0.188 | 0.0175 | 10.26 | 0.155 | 0.1925 | 0.1485 | 20000 |
| 1722009300 | 0.1705 | -0.003 | -1.73 | 0.1805 | 0.182 | 0.1655 | 1000 |
| 1721922900 | 0.1734999 | 0.0654999 | 60.65 | 0.1475 | 0.2005 | 0.1475 | 98000 |
| 1721836500 | 0.108 | 0.0175 | 19.34 | 0.095 | 0.1345 | 0.095 | 5000 |
| 1721750100 | 0.0905 | 0.003 | 3.43 | 0.0795 | 0.097 | 0.0685 | 250 |
| 1721663700 | 0.0875 | -0.0565 | -39.24 | 0.137 | 0.137 | 0.084 | 0 |
| 1721404500 | 0.144 | 0.0365 | 33.95 | 0.115 | 0.144 | 0.114 | 0 |
| 1721318100 | 0.1075 | -0.017 | -13.65 | 0.123 | 0.124 | 0.0885 | 0 |
| 1721231700 | 0.1245 | 0.0005 | 0.40 | 0.1205 | 0.147 | 0.119 | 0 |
| 1721145300 | 0.124 | -0.0005 | -0.40 | 0.1375 | 0.161 | 0.122 | 0 |
| 1721058900 | 0.1245 | 0.0220001 | 21.46 | 0.1185 | 0.129 | 0.108 | 66000 |
| 1720799700 | 0.1024999 | -0.027 | -20.85 | 0.124 | 0.1265 | 0.101 | 0 |
| 1720713300 | 0.1295 | -0.005 | -3.72 | 0.1205 | 0.14 | 0.1205 | 0 |
| 1720626900 | 0.1345 | -0.0495 | -26.90 | 0.1795 | 0.1795 | 0.1345 | 9000 |
| 1720540500 | 0.184 | 0.024 | 15.00 | 0.1615 | 0.1845 | 0.153 | 0 |
| 1720454100 | 0.16 | -0.008 | -4.76 | 0.179 | 0.1815 | 0.1235 | 25000 |
| 1720194900 | 0.168 | 0.0135 | 8.74 | 0.1495 | 0.1815 | 0.1335 | 0 |
| 1720108500 | 0.1545 | -0.0235 | -13.20 | 0.168 | 0.1745 | 0.153 | 41000 |
| 1720022100 | 0.178 | -0.0405 | -18.54 | 0.189 | 0.203 | 0.1695 | 0 |
| 1719935700 | 0.2185 | 0.026 | 13.51 | 0.1965 | 0.2375 | 0.1965 | 20000 |
| 1719849300 | 0.1925 | -0.062 | -24.36 | 0.194 | 0.2125 | 0.1835 | 5000 |
| 1719590100 | 0.2545 | 0.0105 | 4.30 | 0.239 | 0.2595 | 0.229 | 15000 |
| 1719503700 | 0.244 | 0.0345 | 16.47 | 0.2044999 | 0.2485 | 0.2015 | 50000 |
| 1719417300 | 0.2095 | 0.0115 | 5.81 | 0.1815 | 0.227 | 0.1795 | 55000 |
| 1719330900 | 0.198 | 0.018 | 10.00 | 0.1835 | 0.202 | 0.1825 | 60000 |
| 1719244500 | 0.18 | -0.058 | -24.37 | 0.2255 | 0.227 | 0.18 | 76000 |
| 1718985300 | 0.238 | 0.032 | 15.53 | 0.2039999 | 0.2585 | 0.2005 | 35000 |
| 1718898900 | 0.206 | -0.044 | -17.60 | 0.246 | 0.2505 | 0.2034999 | 60000 |
| 1718812500 | 0.25 | 0.0075 | 3.09 | 0.2395 | 0.251 | 0.2255 | 80000 |
| 1718726100 | 0.2425 | -0.038 | -13.55 | 0.26 | 0.262 | 0.241 | 80250 |
| 1718639700 | 0.2805 | -0.0275 | -8.93 | 0.291 | 0.313 | 0.2655 | 10000 |
| 1718380500 | 0.308 | 0.0945 | 44.26 | 0.2044999 | 0.324 | 0.2044999 | 61000 |
| 1718294100 | 0.2135 | 0.078 | 57.56 | 0.149 | 0.2175 | 0.1409999 | 68625 |
| 1718207700 | 0.1355 | -0.0485 | -26.36 | 0.1755 | 0.1755 | 0.1355 | 7375 |
| 1718121300 | 0.184 | 0.058 | 46.03 | 0.1165 | 0.198 | 0.112 | 31375 |
| 1718034900 | 0.126 | 0.0205 | 19.43 | 0.1185 | 0.148 | 0.1185 | 7000 |
| 1717775700 | 0.1055 | 0.014 | 15.30 | 0.0965 | 0.129 | 0.083 | 21000 |
| 1717689300 | 0.0915 | -0.031 | -25.31 | 0.11 | 0.1235 | 0.09 | 125 |
| 1717602900 | 0.1225 | -0.0215 | -14.93 | 0.1275 | 0.1335 | 0.1019999 | 125 |
| 1717516500 | 0.144 | 0.0385 | 36.49 | 0.112 | 0.1565 | 0.1115 | 144250 |
| 1717430100 | 0.1055 | -0.022 | -17.25 | 0.0935 | 0.1115 | 0.091 | 40375 |
| 1717170900 | 0.1275 | -0.002 | -1.54 | 0.1215 | 0.1375 | 0.118 | 0 |
| 1717084500 | 0.1295 | -0.029 | -18.30 | 0.1715 | 0.1719999 | 0.128 | 21000 |
| 1716998100 | 0.1585 | 0.0495 | 45.41 | 0.123 | 0.1645 | 0.1135 | 140250 |
| 1716911700 | 0.109 | 0.0070001 | 6.86 | 0.095 | 0.1205 | 0.0895 | 0 |
| 1716825300 | 0.1019999 | -0.026 | -20.31 | 0.129 | 0.13 | 0.1019999 | 14000 |
| 1716566100 | 0.128 | 0.0005 | 0.39 | 0.1565 | 0.1565 | 0.125 | 49000 |
| 1716479700 | 0.1275 | -0.001 | -0.78 | 0.127 | 0.1385 | 0.113 | 4500 |
| 1716393300 | 0.1285 | 0.0125 | 10.78 | 0.113 | 0.1355 | 0.113 | 40000 |
| 1716306900 | 0.116 | 0.0235 | 25.41 | 0.099 | 0.138 | 0.099 | 180500 |
| 1716220500 | 0.0925 | 0.0085 | 10.12 | 0.0714999 | 0.094 | 0.068 | 160000 |
| 1715961300 | 0.084 | -0.0005 | -0.59 | 0.09 | 0.09 | 0.0805 | 65000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
