BNP Paribas Historical Data - P75629 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
BNP Paribas (P75629)
BNP Paribas (P75629) Historical

BNP Paribas (P75629)

0.28

-0.005

(-1.75%)

Closed May 15 11:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715702100	0.2849999	-0.0045	-1.55	0.29	0.29	0.2844999	0
1715615700	0.2895	-0.0065	-2.20	0.2955	0.2955	0.2885	0
1715356500	0.296	-0.0005	-0.17	0.296	0.2965	0.2935	0
1715270100	0.2965	-0.0035	-1.17	0.3	0.301	0.2955	0
1715183700	0.3	0.0025	0.84	0.298	0.3	0.2975	0
1715097300	0.2975	0.001	0.34	0.2955	0.298	0.2945	0
1715010900	0.2965	0.001	0.34	0.295	0.297	0.2935	0
1714751700	0.2955	-0.0055	-1.83	0.3	0.3	0.292	0
1714665300	0.301	0	0.00	0.299	0.302	0.2985	0
1714492500	0.301	0.0045	1.52	0.2965	0.302	0.2955	0
1714406100	0.2965	-0.0035	-1.17	0.2965	0.3	0.2955	0
1714146900	0.3	0	0.00	0.298	0.3	0.297	10000
1714060500	0.3	0.0025	0.84	0.2965	0.302	0.296	0
1713974100	0.2975	0.0045	1.54	0.302	0.302	0.2965	0
1713887700	0.293	-0.0045	-1.51	0.2955	0.2955	0.2854999	0
1713801300	0.2975	-0.0055	-1.82	0.3	0.3	0.295	0
1713542100	0.303	0	0.00	0.306	0.307	0.3	0
1713455700	0.303	0.0045	1.51	0.299	0.305	0.2975	0
1713369300	0.2985	0.0005	0.17	0.301	0.301	0.295	0
1713282900	0.298	0.0015	0.51	0.3	0.302	0.2965	0
1713196500	0.2965	0.001	0.34	0.296	0.297	0.293	0
1712937300	0.2955	0.0045	1.55	0.29	0.2965	0.2885	0
1712850900	0.291	0.0025	0.87	0.2885	0.292	0.287	0
1712764500	0.2885	0.002	0.70	0.2834999	0.29	0.2819999	0
1712678100	0.2865	-0.0035	-1.21	0.287	0.29	0.2854999	0
1712591700	0.29	-0.0065	-2.19	0.297	0.297	0.29	0
1712332500	0.2965	0.0035	1.19	0.2965	0.298	0.294	0
1712246100	0.293	0.0015	0.51	0.2925	0.294	0.2905	0
1712159700	0.2915	-0.0095	-3.16	0.302	0.302	0.2895	0
1712073300	0.301	0.004	1.35	0.2985	0.301	0.296	0
1711644900	0.297	-0.0005	-0.17	0.297	0.2975	0.2955	0
1711558500	0.2975	0.002	0.68	0.295	0.298	0.2935	0
1711472100	0.2955	-0.0025	-0.84	0.298	0.301	0.294	0
1711385700	0.298	-0.009	-2.93	0.308	0.308	0.297	0
1711126500	0.307	-0.003	-0.97	0.309	0.31	0.303	0
1711040100	0.31	0.0115	3.85	0.296	0.31	0.295	0
1710953700	0.2985	-0.0055	-1.81	0.302	0.304	0.2955	0
1710867300	0.304	0.001	0.33	0.304	0.304	0.302	0
1710780900	0.303	-0.001	-0.33	0.305	0.305	0.301	0
1710521700	0.304	0.001	0.33	0.303	0.304	0.2955	0
1710435300	0.303	-0.007	-2.26	0.31	0.311	0.3	0
1710348900	0.31	-0.001	-0.32	0.314	0.316	0.308	0
1710262500	0.311	0.001	0.32	0.309	0.312	0.305	0
1710176100	0.31	0.011	3.68	0.2975	0.321	0.2955	0
1709916900	0.299	0.0135001	4.73	0.301	0.307	0.295	0
1709830500	0.2854999	0.0414999	17.01	0.2505	0.2854999	0.2505	24000
1709744100	0.244	0.0015	0.62	0.2435	0.247	0.2345	0
1709657700	0.2425	0.0035	1.46	0.2415	0.2435	0.2405	0
1709571300	0.239	0.001	0.42	0.239	0.2405	0.2355	0
1709312100	0.238	-0.005	-2.06	0.2425	0.2435	0.236	0
1709225700	0.243	0.007	2.97	0.237	0.243	0.2365	0
1709139300	0.236	-0.001	-0.42	0.2375	0.2385	0.2315	0
1709052900	0.237	-0.0005	-0.21	0.2395	0.24	0.237	0
1708966500	0.2375	0	0.00	0.238	0.238	0.233	0
1708707300	0.2375	0.0005	0.21	0.237	0.24	0.237	0
1708620900	0.237	0	0.00	0.2355	0.2395	0.2335	0
1708534500	0.237	0.003	1.28	0.234	0.2375	0.234	0
1708448100	0.234	0.005	2.18	0.2295	0.234	0.229	0
1708361700	0.229	-0.0145	-5.95	0.244	0.244	0.2275	0
1708102500	0.2435	-0.0035	-1.42	0.2455	0.2475	0.239	0
1708016100	0.247	0.0015	0.61	0.247	0.2505	0.241	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions