Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
BNP Paribas Issuance (P1RSG4)
BNP Paribas Issuance (P1RSG4) Historical

P1RSG4 BNP Paribas Issuance

102.94

0.52 (0.51%)

Jul 18 2024 - Closed

Delayed by 15 minutes

P1RSG4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	102.42	-0.22	-0.21%	102.92	103.33	102.42	52
Jul 16 2024	102.64	-1.67	-1.60%	102.69	102.83	102.46	0
Jul 15 2024	104.31	0.17	0.16%	104.37	104.45	104.18	0
Jul 12 2024	104.14	0.92	0.89%	103.45	104.20	103.45	15
Jul 11 2024	103.22	0.20	0.19%	103.15	103.34	103.14	0
Jul 10 2024	103.02	0.80	0.78%	103.08	103.14	102.74	0
Jul 09 2024	102.22	-0.56	-0.54%	102.89	103.17	102.18	120
Jul 08 2024	102.78	0.29	0.28%	103.01	103.19	102.78	0
Jul 05 2024	102.49	-0.45	-0.44%	102.58	103.03	102.49	40
Jul 04 2024	102.94	0.00	0.00%	102.94	102.94	102.94	0
Jul 03 2024	102.94	0.78	0.76%	102.34	102.94	102.29	0
Jul 02 2024	102.16	0.68	0.67%	101.54	102.23	101.27	80
Jul 01 2024	101.48	0.03	0.03%	101.90	102.19	101.40	10
Jun 28 2024	101.45	1.22	1.22%	101.10	101.64	100.64	84
Jun 27 2024	100.23	0.11	0.11%	100.04	100.33	99.57	35
Jun 26 2024	100.12	0.41	0.41%	100.10	100.81	99.85	25
Jun 25 2024	99.71	0.32	0.32%	100.02	100.54	99.71	73
Jun 24 2024	99.39	0.79	0.80%	98.96	99.62	98.85	54
Jun 21 2024	98.60	-0.26	-0.26%	99.40	99.40	98.27	100
Jun 20 2024	98.86	-0.30	-0.30%	99.15	99.90	98.86	130
Jun 19 2024	99.16	0.00	0.00%	99.16	99.16	99.16	0
Jun 18 2024	99.16	0.16	0.16%	99.22	99.26	98.99	50
Jun 17 2024	99.00	-0.78	-0.78%	99.46	99.69	98.97	30
Jun 14 2024	99.78	-1.91	-1.88%	100.34	100.34	99.72	0
Jun 13 2024	101.69	-0.54	-0.53%	102.38	102.68	101.65	100
Jun 12 2024	102.23	0.56	0.55%	102.04	102.76	101.89	50
Jun 11 2024	101.67	0.47	0.46%	101.37	101.87	101.13	450
Jun 10 2024	101.20	0.01	0.01%	100.69	101.20	100.25	210
Jun 07 2024	101.19	0.84	0.84%	100.95	101.44	100.52	126
Jun 06 2024	100.35	0.54	0.54%	100.69	100.71	100.26	0
Jun 05 2024	99.81	0.77	0.78%	99.43	99.96	99.36	200
Jun 04 2024	99.04	0.20	0.20%	98.72	99.41	98.38	0
Jun 03 2024	98.84	0.60	0.61%	99.50	99.88	98.60	635
May 31 2024	98.24	1.71	1.77%	97.96	99.04	97.54	127
May 30 2024	96.53	4.10	4.44%	95.39	97.14	94.89	830
May 29 2024	92.43	0.18	0.20%	92.35	92.43	91.99	55
May 28 2024	92.25	0.09	0.10%	92.73	93.16	91.70	1,311
May 27 2024	92.16	-0.02	-0.02%	92.15	92.17	92.15	0
May 24 2024	92.18	-0.11	-0.12%	92.06	92.68	91.42	1,021
May 23 2024	92.29	-1.59	-1.69%	93.53	94.29	91.77	120
May 22 2024	93.88	-0.08	-0.09%	94.26	94.35	93.77	0
May 21 2024	93.96	-0.39	-0.41%	94.63	94.64	93.86	140
May 20 2024	94.35	-0.11	-0.12%	94.47	95.12	93.99	62
May 17 2024	94.46	-0.56	-0.59%	94.21	94.55	94.02	0
May 16 2024	95.02	-0.51	-0.53%	96.28	96.28	95.02	100
May 15 2024	95.53	-0.69	-0.72%	95.78	96.45	94.97	230
May 14 2024	96.22	1.11	1.17%	95.23	96.46	94.90	144
May 13 2024	95.11	1.06	1.13%	93.79	96.26	93.71	610
May 10 2024	94.05	0.17	0.18%	94.19	94.50	93.99	50
May 09 2024	93.88	0.47	0.50%	93.72	94.08	93.51	0
May 08 2024	93.41	-0.81	-0.86%	94.08	94.45	93.05	70
May 07 2024	94.22	0.29	0.31%	93.78	94.24	93.78	0
May 06 2024	93.93	0.93	1.00%	93.40	94.41	93.39	50
May 03 2024	93.00	1.44	1.57%	92.19	93.91	92.11	50
May 02 2024	91.56	0.45	0.49%	91.55	92.04	90.89	0
Apr 30 2024	91.11	-0.61	-0.67%	91.60	91.69	90.92	150
Apr 29 2024	91.72	1.41	1.56%	91.05	91.82	91.02	0
Apr 26 2024	90.31	1.27	1.43%	89.97	90.58	89.92	10
Apr 25 2024	89.04	-0.81	-0.90%	88.77	89.87	88.58	100
Apr 24 2024	89.85	0.12	0.13%	90.70	90.83	89.81	50
Apr 23 2024	89.73	2.52	2.89%	88.78	90.43	88.78	55
Apr 22 2024	87.21	-0.41	-0.47%	87.33	87.73	86.90	0
Apr 19 2024	87.62	-0.23	-0.26%	87.02	88.14	86.86	0

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