BNP Paribas Issuance (P1STR7)
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 | 1.965 | -0.15 | -6.87 | 2.045 | 2.075 | 1.86 | 0 |
| 1721663700 | 2.11 | -0.32 | -13.17 | 2.3849999 | 2.3849999 | 2.085 | 0 |
| 1721404500 | 2.43 | 0.22 | 9.95 | 2.23 | 2.43 | 2.22 | 0 |
| 1721318100 | 2.21 | 0.11 | 4.99 | 2.095 | 2.21 | 2.005 | 0 |
| 1721231700 | 2.105 | 0.11 | 5.25 | 1.985 | 2.225 | 1.985 | 0 |
| 1721145300 | 2 | 0.09 | 4.44 | 2.005 | 2.075 | 1.99 | 0 |
| 1721058900 | 1.915 | 0.16 | 8.81 | 1.84 | 1.945 | 1.78 | 0 |
| 1720799700 | 1.76 | -0.24 | -11.78 | 1.975 | 2 | 1.755 | 0 |
| 1720713300 | 1.995 | -0.13 | -5.90 | 2.06 | 2.125 | 1.975 | 0 |
| 1720626900 | 2.12 | -0.25 | -10.36 | 2.355 | 2.355 | 2.12 | 0 |
| 1720540500 | 2.365 | 0.31 | 15.09 | 2.105 | 2.365 | 2.08 | 0 |
| 1720454100 | 2.055 | -0.05 | -2.14 | 2.1 | 2.1 | 1.92 | 0 |
| 1720194900 | 2.1 | -0.03 | -1.18 | 2.11 | 2.14 | 1.94 | 0 |
| 1720108500 | 2.125 | -0.06 | -2.75 | 2.15 | 2.16 | 2.11 | 0 |
| 1720022100 | 2.185 | -0.28 | -11.36 | 2.35 | 2.375 | 2.175 | 0 |
| 1719935700 | 2.465 | 0.19 | 8.11 | 2.315 | 2.61 | 2.315 | 0 |
| 1719849300 | 2.2799999 | -0.15 | -5.98 | 2.16 | 2.375 | 2.16 | 0 |
| 1719590100 | 2.425 | -0.04 | -1.62 | 2.395 | 2.46 | 2.305 | 0 |
| 1719503700 | 2.465 | -0.05 | -1.99 | 2.495 | 2.54 | 2.4049999 | 0 |
| 1719417300 | 2.515 | -0.01 | -0.40 | 2.395 | 2.65 | 2.305 | 0 |
| 1719330900 | 2.525 | 0.2 | 8.60 | 2.45 | 2.61 | 2.45 | 0 |
| 1719244500 | 2.325 | -0.18 | -7.00 | 2.47 | 2.5 | 2.315 | 0 |
| 1718985300 | 2.5 | 0.06 | 2.25 | 2.43 | 2.605 | 2.42 | 0 |
| 1718898900 | 2.445 | -0.18 | -6.68 | 2.56 | 2.58 | 2.425 | 0 |
| 1718812500 | 2.62 | 0.06 | 2.34 | 2.545 | 2.63 | 2.545 | 0 |
| 1718726100 | 2.56 | -0.09 | -3.21 | 2.515 | 2.645 | 2.495 | 0 |
| 1718639700 | 2.645 | -0.07 | -2.40 | 2.65 | 2.755 | 2.57 | 0 |
| 1718380500 | 2.71 | 0.28 | 11.52 | 2.365 | 2.775 | 2.355 | 0 |
| 1718294100 | 2.43 | 0.39 | 18.83 | 2.11 | 2.43 | 2.065 | 0 |
| 1718207700 | 2.045 | -0.28 | -11.85 | 2.25 | 2.265 | 2.04 | 0 |
| 1718121300 | 2.32 | 0.12 | 5.22 | 2.145 | 2.42 | 2.125 | 0 |
| 1718034900 | 2.205 | 0.09 | 4.26 | 2.185 | 2.33 | 2.185 | 0 |
| 1717775700 | 2.115 | 0.06 | 2.92 | 2.075 | 2.24 | 2.045 | 0 |
| 1717689300 | 2.055 | -0.09 | -4.20 | 2.085 | 2.09 | 1.95 | 0 |
| 1717602900 | 2.145 | -0.15 | -6.33 | 2.185 | 2.22 | 2.095 | 0 |
| 1717516500 | 2.29 | 0.2 | 9.31 | 2.14 | 2.35 | 2.14 | 0 |
| 1717430100 | 2.095 | -0.14 | -6.26 | 2.0099999 | 2.12 | 2.0099999 | 0 |
| 1717170900 | 2.235 | 0.02 | 1.13 | 2.215 | 2.275 | 2.18 | 0 |
| 1717084500 | 2.21 | -0.04 | -1.78 | 2.335 | 2.335 | 2.2 | 0 |
| 1716998100 | 2.25 | 0.2 | 9.49 | 2.1349999 | 2.3 | 2.095 | 0 |
| 1716911700 | 2.055 | 0.08 | 4.05 | 1.95 | 2.1 | 1.91 | 0 |
| 1716825300 | 1.975 | -0.07 | -3.19 | 2.06 | 2.06 | 1.975 | 0 |
| 1716566100 | 2.04 | -0.01 | -0.49 | 2.18 | 2.18 | 2.04 | 0 |
| 1716479700 | 2.05 | -0.02 | -0.73 | 2.04 | 2.105 | 1.98 | 0 |
| 1716393300 | 2.065 | 0.04 | 1.72 | 2.0299999 | 2.09 | 2.02 | 0 |
| 1716306900 | 2.0299999 | 0.01 | 0.74 | 2.045 | 2.12 | 2.025 | 0 |
| 1716220500 | 2.015 | -0.05 | -2.42 | 2.04 | 2.045 | 1.975 | 0 |
| 1715961300 | 2.065 | 0 | 0.00 | 2.1 | 2.15 | 2.055 | 0 |
| 1715874900 | 2.065 | 0.12 | 5.90 | 1.955 | 2.075 | 1.95 | 0 |
| 1715788500 | 1.95 | -0.15 | -6.92 | 2.05 | 2.065 | 1.95 | 0 |
| 1715702100 | 2.095 | 0.01 | 0.24 | 2.095 | 2.1549999 | 2.085 | 0 |
| 1715615700 | 2.09 | 0.02 | 0.97 | 2.035 | 2.115 | 2.035 | 0 |
| 1715356500 | 2.07 | -0.06 | -2.82 | 2.085 | 2.085 | 2.0099999 | 0 |
| 1715270100 | 2.13 | -0.17 | -7.39 | 2.275 | 2.295 | 2.125 | 0 |
| 1715183700 | 2.3 | -0.05 | -1.92 | 2.345 | 2.355 | 2.2599999 | 0 |
| 1715097300 | 2.345 | -0.26 | -9.98 | 2.555 | 2.565 | 2.345 | 0 |
| 1715010900 | 2.605 | -0.18 | -6.46 | 2.72 | 2.7599999 | 2.58 | 0 |
| 1714751700 | 2.785 | -0.09 | -2.96 | 2.825 | 2.865 | 2.68 | 0 |
| 1714665300 | 2.87 | 0.04 | 1.23 | 2.8 | 2.895 | 2.8 | 0 |
| 1714492500 | 2.835 | 0.18 | 6.78 | 2.65 | 2.845 | 2.6349999 | 0 |
| 1714406100 | 2.6549999 | 0.03 | 1.14 | 2.56 | 2.69 | 2.56 | 0 |
| 1714146900 | 2.625 | -0.24 | -8.38 | 2.75 | 2.79 | 2.6 | 0 |
| 1714060500 | 2.865 | 0.14 | 5.14 | 2.75 | 2.99 | 2.73 | 0 |
| 1713974100 | 2.725 | 0.07 | 2.44 | 2.575 | 2.735 | 2.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
