BNP Paribas Issuance (P1STS5)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 3.0299999 | -0.18 | -5.61 | 3.15 | 3.16 | 3.0099999 | 0 |
| 1718812500 | 3.21 | 0.06 | 1.90 | 3.11 | 3.22 | 3.11 | 0 |
| 1718726100 | 3.15 | -0.07 | -2.17 | 3.08 | 3.22 | 3.06 | 0 |
| 1718639700 | 3.22 | -0.07 | -2.13 | 3.22 | 3.32 | 3.15 | 0 |
| 1718380500 | 3.29 | 0.28 | 9.30 | 2.93 | 3.35 | 2.92 | 0 |
| 1718294100 | 3.0099999 | 0.43 | 16.89 | 2.63 | 3.0099999 | 2.585 | 0 |
| 1718207700 | 2.575 | -0.3 | -10.43 | 2.795 | 2.815 | 2.565 | 0 |
| 1718121300 | 2.875 | 0.13 | 4.55 | 2.695 | 2.99 | 2.67 | 0 |
| 1718034900 | 2.75 | 0.1 | 3.58 | 2.735 | 2.895 | 2.735 | 0 |
| 1717775700 | 2.6549999 | 0.07 | 2.71 | 2.605 | 2.81 | 2.57 | 0 |
| 1717689300 | 2.585 | -0.09 | -3.18 | 2.61 | 2.615 | 2.445 | 0 |
| 1717602900 | 2.67 | -0.17 | -5.99 | 2.725 | 2.7599999 | 2.615 | 0 |
| 1717516500 | 2.84 | 0.22 | 8.19 | 2.68 | 2.91 | 2.68 | 0 |
| 1717430100 | 2.625 | -0.16 | -5.58 | 2.55 | 2.65 | 2.52 | 0 |
| 1717170900 | 2.7799999 | 0.03 | 1.28 | 2.765 | 2.835 | 2.72 | 0 |
| 1717084500 | 2.745 | -0.04 | -1.26 | 2.89 | 2.89 | 2.73 | 0 |
| 1716998100 | 2.7799999 | 0.21 | 8.38 | 2.6549999 | 2.835 | 2.615 | 0 |
| 1716911700 | 2.565 | 0.09 | 3.85 | 2.45 | 2.61 | 2.3849999 | 0 |
| 1716825300 | 2.47 | -0.08 | -2.95 | 2.57 | 2.57 | 2.465 | 0 |
| 1716566100 | 2.545 | -0.01 | -0.39 | 2.705 | 2.705 | 2.545 | 0 |
| 1716479700 | 2.555 | -0.02 | -0.78 | 2.525 | 2.605 | 2.48 | 0 |
| 1716393300 | 2.575 | 0.04 | 1.58 | 2.55 | 2.605 | 2.525 | 0 |
| 1716306900 | 2.535 | 0.03 | 1.00 | 2.565 | 2.63 | 2.52 | 0 |
| 1716220500 | 2.5099999 | -0.05 | -1.95 | 2.54 | 2.545 | 2.465 | 0 |
| 1715961300 | 2.56 | 0 | 0.00 | 2.605 | 2.66 | 2.555 | 0 |
| 1715874900 | 2.56 | 0.15 | 6.22 | 2.42 | 2.565 | 2.415 | 0 |
| 1715788500 | 2.41 | -0.17 | -6.41 | 2.525 | 2.545 | 2.41 | 0 |
| 1715702100 | 2.575 | 0.01 | 0.19 | 2.585 | 2.6349999 | 2.57 | 0 |
| 1715615700 | 2.57 | 0.02 | 0.78 | 2.505 | 2.6 | 2.505 | 0 |
| 1715356500 | 2.55 | -0.07 | -2.67 | 2.575 | 2.575 | 2.475 | 0 |
| 1715270100 | 2.62 | -0.19 | -6.76 | 2.79 | 2.81 | 2.61 | 0 |
| 1715183700 | 2.81 | -0.05 | -1.58 | 2.86 | 2.87 | 2.7599999 | 0 |
| 1715097300 | 2.855 | -0.3 | -9.37 | 3.09 | 3.1 | 2.855 | 0 |
| 1715010900 | 3.15 | -0.18 | -5.41 | 3.2799999 | 3.3 | 3.12 | 0 |
| 1714751700 | 3.33 | -0.08 | -2.35 | 3.36 | 3.4 | 3.22 | 0 |
| 1714665300 | 3.41 | 0.04 | 1.19 | 3.35 | 3.43 | 3.33 | 0 |
| 1714492500 | 3.37 | 0.2 | 6.31 | 3.17 | 3.38 | 3.16 | 0 |
| 1714406100 | 3.17 | 0.04 | 1.28 | 3.07 | 3.21 | 3.07 | 0 |
| 1714146900 | 3.13 | -0.25 | -7.40 | 3.2799999 | 3.3 | 3.11 | 0 |
| 1714060500 | 3.38 | 0.14 | 4.32 | 3.2799999 | 3.5 | 3.23 | 0 |
| 1713974100 | 3.24 | 0.07 | 2.21 | 3.08 | 3.24 | 3.08 | 0 |
| 1713887700 | 3.17 | -0.27 | -7.85 | 3.34 | 3.35 | 3.17 | 0 |
| 1713801300 | 3.44 | -0.11 | -3.10 | 3.48 | 3.53 | 3.41 | 0 |
| 1713542100 | 3.55 | 0.11 | 3.20 | 3.71 | 3.71 | 3.53 | 0 |
| 1713455700 | 3.44 | -0.06 | -1.71 | 3.45 | 3.56 | 3.44 | 0 |
| 1713369300 | 3.5 | -0.04 | -1.13 | 3.54 | 3.56 | 3.4 | 0 |
| 1713282900 | 3.54 | 0.23 | 6.95 | 3.49 | 3.57 | 3.43 | 0 |
| 1713196500 | 3.31 | -0.09 | -2.65 | 3.33 | 3.33 | 3.12 | 0 |
| 1712937300 | 3.4 | 0.04 | 1.19 | 3.22 | 3.43 | 3.16 | 0 |
| 1712850900 | 3.36 | 0.14 | 4.35 | 3.22 | 3.44 | 3.21 | 0 |
| 1712764500 | 3.22 | -0.01 | -0.31 | 3.17 | 3.33 | 3.09 | 0 |
| 1712678100 | 3.23 | 0.22 | 7.31 | 3.04 | 3.2599999 | 3.04 | 0 |
| 1712591700 | 3.0099999 | -0.17 | -5.35 | 3.13 | 3.16 | 3.0099999 | 0 |
| 1712332500 | 3.18 | 0.24 | 8.16 | 3.18 | 3.24 | 3.15 | 0 |
| 1712246100 | 2.94 | -0.04 | -1.34 | 2.985 | 3.0099999 | 2.92 | 0 |
| 1712159700 | 2.98 | -0.08 | -2.61 | 3.07 | 3.07 | 2.975 | 0 |
| 1712073300 | 3.06 | 0.22 | 7.56 | 2.855 | 3.07 | 2.785 | 0 |
| 1711644900 | 2.845 | -0.04 | -1.22 | 2.85 | 2.87 | 2.83 | 0 |
| 1711558500 | 2.88 | -0.08 | -2.54 | 2.955 | 2.97 | 2.845 | 0 |
| 1711472100 | 2.955 | -0.12 | -3.75 | 3.05 | 3.08 | 2.945 | 0 |
| 1711385700 | 3.07 | -0.06 | -1.92 | 3.14 | 3.16 | 3.06 | 0 |
| 1711126500 | 3.13 | -0.05 | -1.57 | 3.21 | 3.22 | 3.13 | 0 |
| 1711040100 | 3.18 | -0.15 | -4.50 | 3.14 | 3.3 | 3.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
