Paramount Global (C1BS34)
BOV
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 | 4.74 | 7.07357110879 | 67.01 | 72.4 | 66.29 | 62 | 67.31483871 | DR |
| 4 | 9.88 | 15.9689671893 | 61.87 | 72.4 | 60.8 | 190 | 66.63730389 | DR |
| 12 | 3.83 | 5.63898704358 | 67.92 | 72.4 | 60.8 | 176 | 65.65118996 | DR |
| 26 | 14.25 | 24.7826086957 | 57.5 | 72.4 | 56.04 | 239 | 63.26562843 | DR |
| 52 | 19.35 | 36.927480916 | 52.4 | 73 | 50.58 | 363 | 62.20836857 | DR |
| 156 | -99.79 | -58.1730208698 | 171.54 | 187.2 | 50.58 | 254 | 86.89502095 | DR |
| 260 | 6.34 | 9.69270753707 | 65.41 | 571.5 | 50.58 | 479 | 192.60162315 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 71.75 | 3.93 | 5.79 | 68.85 | 72.4 | 68.85 | 157 |
| 1741296540 | 67.82 | 1.53 | 2.31 | 67.82 | 67.82 | 67.82 | 94 |
| 1741210140 | 66.29 | -0.72 | -1.07 | 66.29 | 66.29 | 66.29 | 27 |
| 1740778200 | 67.01 | 1.28 | 1.95 | 67.01 | 67.01 | 67.01 | 65 |
| 1740691740 | 65.73 | 1.12 | 1.73 | 65.73 | 65.73 | 65.73 | 78 |
| 1740605400 | 64.61 | -2.15 | -3.22 | 64.61 | 64.61 | 64.61 | 96 |
| 1740519000 | 66.76 | -1.07 | -1.58 | 66.76 | 66.76 | 66.76 | 24 |
| 1740432540 | 67.83 | 1.4 | 2.11 | 66.47 | 67.83 | 66.47 | 1498 |
| 1740173400 | 66.43 | 0.84 | 1.28 | 65.86 | 66.43 | 65.86 | 245 |
| 1740087000 | 65.59 | -0.31 | -0.47 | 65.45 | 65.59 | 65.269999 | 910 |
| 1740000540 | 65.9 | 1.76 | 2.74 | 65.9 | 65.9 | 65.9 | 51 |
| 1739914140 | 64.14 | 0.06 | 0.09 | 64.849999 | 64.849999 | 64.14 | 49 |
| 1739827800 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 0 |
| 1739568600 | 64.08 | 1.54 | 2.46 | 64.08 | 64.08 | 64.08 | 13 |
| 1739482140 | 62.54 | 1.11 | 1.81 | 62.54 | 62.54 | 62.54 | 12 |
| 1739395740 | 61.43 | 0.21 | 0.34 | 60.8 | 61.43 | 60.8 | 10 |
| 1739309400 | 61.22 | -0.03 | -0.05 | 61.22 | 61.22 | 61.22 | 24 |
| 1739222940 | 61.25 | -0.62 | -1.00 | 61.87 | 61.87 | 61.25 | 35 |
| 1738963800 | 61.87 | -0.63 | -1.01 | 61.87 | 61.87 | 61.87 | 7 |
| 1738877340 | 62.5 | -0.18 | -0.29 | 62.22 | 62.5 | 62.22 | 223 |
| 1738790940 | 62.68 | -0.52 | -0.82 | 62.68 | 62.68 | 62.68 | 5 |
| 1738704600 | 63.2 | 0.96 | 1.54 | 63.2 | 63.2 | 63.2 | 31 |
| 1738618200 | 62.24 | -0.94 | -1.49 | 62.24 | 62.24 | 62.24 | 5 |
| 1738358940 | 63.18 | -0.6 | -0.94 | 63.6 | 63.6 | 63.18 | 2 |
| 1738272540 | 63.78 | -1.22 | -1.88 | 63.78 | 63.78 | 63.78 | 58 |
| 1738186200 | 65 | 0.46 | 0.71 | 65.08 | 65.08 | 65 | 51 |
| 1738099740 | 64.54 | -1.22 | -1.86 | 65.569999 | 65.569999 | 64.54 | 111 |
| 1738013340 | 65.76 | -0.44 | -0.66 | 65.489999 | 65.76 | 65.47 | 1080 |
| 1737754200 | 66.2 | 2.29 | 3.58 | 63.9 | 66.2 | 63.9 | 50 |
| 1737667740 | 63.91 | 1.11 | 1.77 | 63.36 | 63.91 | 63.36 | 58 |
| 1737581400 | 62.8 | 0 | 0.00 | 62.8 | 62.8 | 62.8 | 0 |
| 1737495000 | 62.8 | 0.1 | 0.16 | 62.8 | 62.8 | 62.8 | 14 |
| 1737408600 | 62.7 | 0 | 0.00 | 62.7 | 62.7 | 62.7 | 0 |
| 1737149400 | 62.7 | 0.7 | 1.13 | 62.7 | 62.7 | 62.7 | 31 |
| 1737062940 | 62 | -0.87 | -1.38 | 62.22 | 62.22 | 62 | 11 |
| 1736976540 | 62.87 | -1.55 | -2.41 | 64.209999 | 64.209999 | 62.87 | 464 |
| 1736890140 | 64.42 | 0.1 | 0.16 | 65.05 | 65.08 | 64.42 | 16 |
| 1736803740 | 64.319999 | 0.16 | 0.25 | 64 | 64.319999 | 64 | 15 |
| 1736544540 | 64.16 | -0.82 | -1.26 | 64.16 | 64.16 | 64.16 | 8 |
| 1736458140 | 64.98 | 0 | 0.00 | 64.98 | 64.98 | 64.98 | 0 |
| 1736371740 | 64.98 | -1.77 | -2.65 | 65.44 | 65.44 | 64.16 | 621 |
| 1736285400 | 66.75 | -0.25 | -0.37 | 66.61 | 67.27 | 66.61 | 235 |
| 1736198940 | 67 | 1.41 | 2.15 | 67.2 | 67.2 | 67 | 119 |
| 1735939740 | 65.59 | 1.27 | 1.97 | 65.04 | 65.59 | 65.04 | 137 |
| 1735853400 | 64.319999 | 0.84 | 1.32 | 64.319999 | 64.319999 | 64.319999 | 61 |
| 1735594200 | 63.48 | -0.78 | -1.21 | 63.74 | 63.74 | 63.24 | 41 |
| 1735334940 | 64.26 | 0.21 | 0.33 | 64.739999 | 64.739999 | 64.26 | 138 |
| 1735248540 | 64.05 | -0.33 | -0.51 | 63.84 | 64.05 | 63.84 | 452 |
| 1734989340 | 64.379999 | -0.44 | -0.68 | 64.5 | 64.5 | 64.379999 | 111 |
| 1734730200 | 64.819999 | 0 | 0.00 | 64.819999 | 64.819999 | 64.819999 | 46 |
| 1734643800 | 64.819999 | -3.92 | -5.70 | 65.55 | 65.55 | 64.819999 | 704 |
| 1734557400 | 68.74 | 2.94 | 4.47 | 66.62 | 68.74 | 66.62 | 124 |
| 1734470940 | 65.8 | -1.82 | -2.69 | 67.06 | 67.06 | 65.8 | 85 |
| 1734384540 | 67.62 | 1.98 | 3.02 | 67.44 | 67.62 | 67 | 416 |
| 1734125340 | 65.64 | -5.2 | -7.34 | 67.92 | 67.92 | 65.64 | 46 |
| 1734039000 | 70.84 | 3.48 | 5.17 | 68.97 | 70.91 | 68.97 | 496 |
| 1733952540 | 67.36 | 0.3 | 0.45 | 67.55 | 67.55 | 67.36 | 303 |
| 1733866140 | 67.06 | -1.05 | -1.54 | 67.2 | 67.34 | 66.849999 | 1299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
