BNP Paribas Issuance (P1ST09)
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 |
|---|---|---|---|---|---|---|---|
| 1725033300 | 3.6 | -0.06 | -1.64 | 3.6 | 3.67 | 3.6 | 0 |
| 1724946900 | 3.66 | 0.14 | 3.98 | 3.51 | 3.69 | 3.51 | 0 |
| 1724860500 | 3.52 | -0.08 | -2.22 | 3.63 | 3.64 | 3.52 | 0 |
| 1724774100 | 3.6 | 0.01 | 0.28 | 3.59 | 3.62 | 3.54 | 0 |
| 1724687700 | 3.59 | -0.02 | -0.55 | 3.63 | 3.66 | 3.58 | 0 |
| 1724428500 | 3.61 | 0.05 | 1.40 | 3.53 | 3.64 | 3.52 | 0 |
| 1724342100 | 3.56 | -0.02 | -0.56 | 3.59 | 3.65 | 3.56 | 0 |
| 1724255700 | 3.58 | 0.05 | 1.42 | 3.55 | 3.63 | 3.54 | 0 |
| 1724169300 | 3.53 | 0.03 | 0.86 | 3.58 | 3.6 | 3.53 | 0 |
| 1724082900 | 3.5 | 0.09 | 2.64 | 3.43 | 3.5 | 3.4 | 0 |
| 1723823700 | 3.41 | 0.35 | 11.44 | 3.46 | 3.46 | 3.32 | 0 |
| 1723650900 | 3.06 | 0.13 | 4.26 | 3.05 | 3.07 | 2.975 | 0 |
| 1723564500 | 2.935 | 0.24 | 8.70 | 2.785 | 2.935 | 2.7599999 | 0 |
| 1723478100 | 2.7 | -0.04 | -1.28 | 2.7599999 | 2.81 | 2.665 | 0 |
| 1723218900 | 2.735 | 0.11 | 3.99 | 2.695 | 2.795 | 2.63 | 0 |
| 1723132500 | 2.63 | -0.01 | -0.38 | 2.27 | 2.63 | 2.22 | 0 |
| 1723046100 | 2.64 | 0.11 | 4.35 | 2.575 | 2.73 | 2.505 | 0 |
| 1722959700 | 2.5299999 | 0.03 | 1.40 | 2.64 | 2.6549999 | 2.435 | 0 |
| 1722873300 | 2.495 | -0.21 | -7.59 | 2.2 | 2.645 | 2.2 | 0 |
| 1722614100 | 2.7 | -0.56 | -17.18 | 2.98 | 2.98 | 2.645 | 0 |
| 1722527700 | 3.2599999 | -0.12 | -3.55 | 3.46 | 3.49 | 3.25 | 0 |
| 1722441300 | 3.38 | 0.27 | 8.68 | 3.21 | 3.38 | 3.21 | 0 |
| 1722354900 | 3.11 | -0.06 | -1.89 | 3.18 | 3.2599999 | 3.07 | 0 |
| 1722268500 | 3.17 | 0.05 | 1.60 | 3.25 | 3.29 | 3.15 | 0 |
| 1722009300 | 3.12 | -0.03 | -0.95 | 3.05 | 3.17 | 3.05 | 0 |
| 1721922900 | 3.15 | -0.05 | -1.56 | 3.1 | 3.19 | 2.98 | 0 |
| 1721836500 | 3.2 | -0.36 | -10.11 | 3.41 | 3.41 | 3.2 | 400 |
| 1721750100 | 3.56 | 0.11 | 3.19 | 3.49 | 3.57 | 3.46 | 0 |
| 1721663700 | 3.45 | 0.07 | 2.07 | 3.38 | 3.5 | 3.38 | 0 |
| 1721404500 | 3.38 | -0.1 | -2.87 | 3.49 | 3.49 | 3.38 | 0 |
| 1721318100 | 3.48 | -0.1 | -2.79 | 3.58 | 3.62 | 3.48 | 400 |
| 1721231700 | 3.58 | -0.15 | -4.02 | 3.71 | 3.71 | 3.57 | 0 |
| 1721145300 | 3.73 | 0 | 0.00 | 3.7 | 3.75 | 3.65 | 0 |
| 1721058900 | 3.73 | 0.04 | 1.08 | 3.68 | 3.75 | 3.68 | 0 |
| 1720799700 | 3.69 | 0.09 | 2.50 | 3.6 | 3.7 | 3.58 | 0 |
| 1720713300 | 3.6 | -0.03 | -0.83 | 3.71 | 3.73 | 3.6 | 0 |
| 1720626900 | 3.63 | 0.04 | 1.11 | 3.6 | 3.64 | 3.59 | 0 |
| 1720540500 | 3.59 | 0.02 | 0.56 | 3.6 | 3.62 | 3.59 | 400 |
| 1720454100 | 3.57 | 0.06 | 1.71 | 3.54 | 3.6 | 3.54 | 0 |
| 1720194900 | 3.51 | 0.03 | 0.86 | 3.5 | 3.52 | 3.47 | 0 |
| 1720108500 | 3.48 | 0.02 | 0.58 | 3.49 | 3.51 | 3.47 | 0 |
| 1720022100 | 3.46 | 0.1 | 2.98 | 3.44 | 3.47 | 3.42 | 0 |
| 1719935700 | 3.36 | 0.05 | 1.51 | 3.32 | 3.36 | 3.2599999 | 0 |
| 1719849300 | 3.31 | -0.1 | -2.93 | 3.35 | 3.35 | 3.2599999 | 0 |
| 1719590100 | 3.41 | 0.05 | 1.49 | 3.43 | 3.49 | 3.4 | 0 |
| 1719503700 | 3.36 | 0.04 | 1.20 | 3.34 | 3.39 | 3.33 | 0 |
| 1719417300 | 3.32 | 0.02 | 0.61 | 3.35 | 3.38 | 3.29 | 0 |
| 1719330900 | 3.3 | -0.06 | -1.79 | 3.2599999 | 3.31 | 3.25 | 0 |
| 1719244500 | 3.36 | 0.04 | 1.20 | 3.33 | 3.37 | 3.29 | 0 |
| 1718985300 | 3.32 | -0.08 | -2.35 | 3.36 | 3.36 | 3.2799999 | 0 |
| 1718898900 | 3.4 | 0.01 | 0.29 | 3.44 | 3.46 | 3.39 | 0 |
| 1718812500 | 3.39 | 0.04 | 1.19 | 3.4 | 3.41 | 3.39 | 0 |
| 1718726100 | 3.35 | 0.11 | 3.40 | 3.36 | 3.38 | 3.33 | 0 |
| 1718639700 | 3.24 | 0.07 | 2.21 | 3.22 | 3.25 | 3.18 | 0 |
| 1718380500 | 3.17 | 0.04 | 1.28 | 3.21 | 3.21 | 3.07 | 0 |
| 1718294100 | 3.13 | -0.04 | -1.26 | 3.16 | 3.21 | 3.11 | 0 |
| 1718207700 | 3.17 | 0.27 | 9.12 | 3.02 | 3.19 | 3 | 0 |
| 1718121300 | 2.9049999 | 0 | 0.17 | 2.935 | 2.945 | 2.825 | 0 |
| 1718034900 | 2.9 | -0.01 | -0.34 | 2.865 | 2.9 | 2.85 | 0 |
| 1717775700 | 2.91 | 0.04 | 1.22 | 2.895 | 2.945 | 2.79 | 0 |
| 1717689300 | 2.875 | 0.08 | 2.86 | 2.8849999 | 2.91 | 2.865 | 0 |
| 1717602900 | 2.795 | 0.21 | 8.12 | 2.705 | 2.805 | 2.68 | 0 |
| 1717516500 | 2.585 | -0.04 | -1.52 | 2.6349999 | 2.6349999 | 2.52 | 0 |
| 1717430100 | 2.625 | 0.24 | 10.06 | 2.7 | 2.71 | 2.585 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
