BNP Paribas Issuance (P1SX03)
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 |
|---|---|---|---|---|---|---|---|
| 1723564500 | 2.2799999 | -0.26 | -10.06 | 2.475 | 2.505 | 2.275 | 0 |
| 1723478100 | 2.535 | -0.09 | -3.43 | 2.525 | 2.615 | 2.425 | 0 |
| 1723218900 | 2.625 | -0.12 | -4.37 | 2.66 | 2.73 | 2.56 | 0 |
| 1723132500 | 2.745 | 0.06 | 2.23 | 3.04 | 3.07 | 2.72 | 0 |
| 1723046100 | 2.685 | -0.19 | -6.61 | 2.785 | 2.85 | 2.625 | 0 |
| 1722959700 | 2.875 | 0.02 | 0.88 | 2.815 | 3 | 2.7799999 | 0 |
| 1722873300 | 2.85 | 0.1 | 3.45 | 3.41 | 3.44 | 2.815 | 0 |
| 1722614100 | 2.755 | 0.6 | 27.55 | 2.58 | 2.81 | 2.575 | 0 |
| 1722527700 | 2.16 | 0.15 | 7.46 | 1.89 | 2.17 | 1.87 | 0 |
| 1722441300 | 2.0099999 | -0.35 | -14.65 | 2.22 | 2.235 | 2.005 | 0 |
| 1722354900 | 2.355 | 0.12 | 5.13 | 2.22 | 2.395 | 2.1349999 | 0 |
| 1722268500 | 2.24 | -0.07 | -3.03 | 2.15 | 2.255 | 2.12 | 0 |
| 1722009300 | 2.31 | 0.05 | 2.21 | 2.35 | 2.35 | 2.24 | 0 |
| 1721922900 | 2.2599999 | 0.13 | 6.35 | 2.27 | 2.475 | 2.2 | 0 |
| 1721836500 | 2.125 | 0.46 | 27.63 | 1.855 | 2.125 | 1.845 | 0 |
| 1721750100 | 1.665 | -0.14 | -7.76 | 1.745 | 1.785 | 1.645 | 0 |
| 1721663700 | 1.805 | -0.09 | -4.50 | 1.88 | 1.885 | 1.72 | 0 |
| 1721404500 | 1.89 | 0.04 | 2.44 | 1.76 | 1.895 | 1.755 | 0 |
| 1721318100 | 1.845 | 0.21 | 12.50 | 1.675 | 1.845 | 1.615 | 0 |
| 1721231700 | 1.6399999 | 0.24 | 17.06 | 1.425 | 1.645 | 1.425 | 0 |
| 1721145300 | 1.401 | 0.08 | 6.30 | 1.381 | 1.439 | 1.359 | 0 |
| 1721058900 | 1.318 | -0.05 | -3.44 | 1.377 | 1.3879999 | 1.298 | 0 |
| 1720799700 | 1.365 | -0.06 | -4.14 | 1.49 | 1.5149999 | 1.36 | 0 |
| 1720713300 | 1.424 | 0.09 | 6.35 | 1.284 | 1.424 | 1.234 | 0 |
| 1720626900 | 1.339 | -0.03 | -2.33 | 1.362 | 1.362 | 1.317 | 0 |
| 1720540500 | 1.371 | -0.02 | -1.08 | 1.351 | 1.371 | 1.332 | 0 |
| 1720454100 | 1.3859999 | -0.05 | -3.55 | 1.422 | 1.422 | 1.381 | 0 |
| 1720194900 | 1.437 | -0.08 | -5.46 | 1.495 | 1.5049999 | 1.437 | 0 |
| 1720108500 | 1.52 | -0.02 | -1.30 | 1.5149999 | 1.535 | 1.51 | 0 |
| 1720022100 | 1.54 | -0.13 | -7.78 | 1.59 | 1.615 | 1.54 | 0 |
| 1719935700 | 1.67 | -0.14 | -7.48 | 1.745 | 1.805 | 1.67 | 0 |
| 1719849300 | 1.805 | 0.07 | 4.03 | 1.765 | 1.865 | 1.76 | 0 |
| 1719590100 | 1.735 | -0.06 | -3.07 | 1.72 | 1.765 | 1.645 | 0 |
| 1719503700 | 1.79 | -0.04 | -2.19 | 1.825 | 1.845 | 1.74 | 0 |
| 1719417300 | 1.83 | -0.05 | -2.40 | 1.81 | 1.88 | 1.78 | 0 |
| 1719330900 | 1.875 | -0.01 | -0.27 | 1.945 | 1.99 | 1.86 | 0 |
| 1719244500 | 1.88 | 0.02 | 1.08 | 1.84 | 1.93 | 1.82 | 0 |
| 1718985300 | 1.86 | 0.13 | 7.20 | 1.805 | 1.905 | 1.795 | 0 |
| 1718898900 | 1.735 | 0.03 | 1.76 | 1.66 | 1.775 | 1.645 | 0 |
| 1718812500 | 1.705 | -0.06 | -3.40 | 1.715 | 1.72 | 1.7 | 0 |
| 1718726100 | 1.765 | -0.07 | -3.55 | 1.74 | 1.78 | 1.715 | 0 |
| 1718639700 | 1.83 | -0.1 | -4.94 | 1.87 | 1.9 | 1.83 | 0 |
| 1718380500 | 1.925 | 0 | 0.00 | 1.865 | 2.005 | 1.86 | 0 |
| 1718294100 | 1.925 | -0.01 | -0.26 | 1.87 | 1.94 | 1.835 | 0 |
| 1718207700 | 1.93 | -0.34 | -14.79 | 2.15 | 2.165 | 1.92 | 0 |
| 1718121300 | 2.265 | -0.03 | -1.09 | 2.255 | 2.355 | 2.25 | 0 |
| 1718034900 | 2.29 | -0.01 | -0.43 | 2.315 | 2.37 | 2.29 | 0 |
| 1717775700 | 2.3 | 0.01 | 0.44 | 2.27 | 2.39 | 2.265 | 0 |
| 1717689300 | 2.29 | -0.09 | -3.58 | 2.29 | 2.32 | 2.265 | 0 |
| 1717602900 | 2.375 | -0.26 | -9.70 | 2.52 | 2.555 | 2.37 | 0 |
| 1717516500 | 2.63 | 0.03 | 1.35 | 2.6 | 2.7 | 2.6 | 0 |
| 1717430100 | 2.595 | -0.27 | -9.27 | 2.605 | 2.6549999 | 2.545 | 0 |
| 1717170900 | 2.86 | 0.25 | 9.37 | 2.72 | 2.86 | 2.615 | 0 |
| 1717084500 | 2.615 | 0.12 | 4.81 | 2.64 | 2.65 | 2.545 | 0 |
| 1716998100 | 2.495 | 0.09 | 3.53 | 2.47 | 2.56 | 2.45 | 0 |
| 1716911700 | 2.41 | 0 | 0.00 | 2.41 | 2.465 | 2.37 | 0 |
| 1716825300 | 2.41 | -0.03 | -1.03 | 2.46 | 2.46 | 2.41 | 0 |
| 1716566100 | 2.435 | -0.04 | -1.42 | 2.605 | 2.605 | 2.425 | 0 |
| 1716479700 | 2.47 | -0.07 | -2.76 | 2.44 | 2.535 | 2.3849999 | 0 |
| 1716393300 | 2.54 | -0.06 | -2.31 | 2.55 | 2.595 | 2.535 | 0 |
| 1716306900 | 2.6 | -0.02 | -0.57 | 2.615 | 2.675 | 2.595 | 0 |
| 1716220500 | 2.615 | -0.1 | -3.68 | 2.69 | 2.715 | 2.615 | 0 |
| 1715961300 | 2.715 | 0.05 | 2.07 | 2.705 | 2.745 | 2.695 | 0 |
| 1715874900 | 2.66 | -0.12 | -4.14 | 2.67 | 2.705 | 2.645 | 0 |
| 1715788500 | 2.775 | -0.21 | -7.04 | 2.945 | 2.95 | 2.775 | 0 |
| 1715702100 | 2.985 | -0.08 | -2.45 | 3.06 | 3.1 | 2.985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
