MORGAN STANLEY BV (O8JPA5)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 875 | -14.7 | -1.65 | 886.6 | 887.6 | 869.4 | 0 |
| 1718898900 | 889.7 | 10.7 | 1.22 | 881.2 | 890 | 878.5 | 0 |
| 1718812500 | 879 | 3.7 | 0.42 | 880.6 | 883.6 | 878.7 | 0 |
| 1718726100 | 875.3 | 8 | 0.92 | 875.1 | 877.7 | 865.8 | 0 |
| 1718639700 | 867.3 | 1.5 | 0.17 | 868.1 | 868.1 | 862 | 0 |
| 1718380500 | 865.8 | -6.1 | -0.70 | 875.2 | 879.3 | 860.7 | 0 |
| 1718294100 | 871.9 | -11.4 | -1.29 | 878.3 | 882 | 871.1 | 0 |
| 1718207700 | 883.3 | 7.2 | 0.82 | 881.5 | 887.4 | 877.9 | 0 |
| 1718121300 | 876.1 | -8.3 | -0.94 | 885.1 | 886.6 | 875.1 | 0 |
| 1718034900 | 884.4 | 6.2 | 0.71 | 880.2 | 884.9 | 879.6 | 0 |
| 1717775700 | 878.2 | -4.8 | -0.54 | 877.9 | 882.4 | 870.3 | 0 |
| 1717689300 | 883 | -3.9 | -0.44 | 886.8 | 889.4 | 878.8 | 0 |
| 1717602900 | 886.9 | -7 | -0.78 | 891.1 | 891.2 | 883.7 | 0 |
| 1717516500 | 893.9 | -22.5 | -2.46 | 909.6 | 909.6 | 886.3 | 0 |
| 1717430100 | 916.4 | 9.4 | 1.04 | 918.8 | 918.8 | 910.2 | 0 |
| 1717170900 | 907 | -7.4 | -0.81 | 914.6 | 916.2 | 905.7 | 0 |
| 1717084500 | 914.4 | -74.2 | -7.51 | 910.6 | 915.1 | 907.4 | 0 |
| 1716998100 | 988.6 | -19.1 | -1.90 | 1002.7 | 1002.8 | 985.5 | 0 |
| 1716911700 | 1007.7 | 5 | 0.50 | 1002.9 | 1007.7 | 1002.6 | 0 |
| 1716825300 | 1002.7 | 7.7 | 0.77 | 998.6 | 1004.2 | 998 | 0 |
| 1716566100 | 995 | 11.4 | 1.16 | 975.9 | 996.2 | 975.9 | 0 |
| 1716479700 | 983.6 | 0.7 | 0.07 | 985.2 | 986.4 | 981.4 | 0 |
| 1716393300 | 982.9 | -4.9 | -0.50 | 986.3 | 986.4 | 978.4 | 0 |
| 1716306900 | 987.8 | -23.1 | -2.29 | 990.5 | 992.4 | 987.7 | 0 |
| 1716220500 | 1010.9 | 4.3 | 0.43 | 1014.8 | 1017.5 | 1010.9 | 0 |
| 1715961300 | 1006.6 | -2 | -0.20 | 1007.6 | 1012.3 | 1002.5 | 0 |
| 1715874900 | 1008.6 | 15 | 1.51 | 992.7 | 1012.5 | 992.7 | 0 |
| 1715788500 | 993.6 | 6.4 | 0.65 | 990.2 | 997.2 | 987.5 | 0 |
| 1715702100 | 987.2 | 4.7 | 0.48 | 988.6 | 992.8 | 979.7 | 0 |
| 1715615700 | 982.5 | -0.9 | -0.09 | 976.1 | 982.8 | 966.6 | 0 |
| 1715356500 | 983.4 | 12.9 | 1.33 | 977.8 | 991.1 | 976.7 | 0 |
| 1715270100 | 970.5 | 12.5 | 1.30 | 955.3 | 976 | 955.3 | 0 |
| 1715183700 | 958 | 37 | 4.02 | 920.2 | 963.5 | 920.2 | 0 |
| 1715097300 | 921 | -4 | -0.43 | 924.9 | 926.1 | 914.9 | 0 |
| 1715010900 | 925 | 7.2 | 0.78 | 925.8 | 929 | 922.1 | 0 |
| 1714751700 | 917.8 | 8.3 | 0.91 | 922.8 | 923.2 | 910.3 | 0 |
| 1714665300 | 909.5 | 0.2 | 0.02 | 902.5 | 915.6 | 902.4 | 0 |
| 1714492500 | 909.3 | -1.7 | -0.19 | 911.8 | 913.9 | 908.6 | 0 |
| 1714406100 | 911 | 10.1 | 1.12 | 905.9 | 912.4 | 901.6 | 0 |
| 1714146900 | 900.9 | 20.2 | 2.29 | 888.6 | 906.6 | 887.5 | 0 |
| 1714060500 | 880.7 | 1.3 | 0.15 | 880 | 882 | 871.8 | 0 |
| 1713974100 | 879.4 | 1.8 | 0.21 | 870.5 | 883.9 | 870.5 | 0 |
| 1713887700 | 877.6 | -1.7 | -0.19 | 880.1 | 882.3 | 876.5 | 0 |
| 1713801300 | 879.3 | 6.2 | 0.71 | 874 | 882.1 | 866.6 | 0 |
| 1713542100 | 873.1 | -3.7 | -0.42 | 866.7 | 874.1 | 861.6 | 0 |
| 1713455700 | 876.8 | 6.3 | 0.72 | 875.1 | 877.7 | 871.8 | 0 |
| 1713369300 | 870.5 | 5.9 | 0.68 | 863.2 | 874 | 863.2 | 0 |
| 1713282900 | 864.6 | -13.4 | -1.53 | 874.3 | 874.3 | 854.1 | 0 |
| 1713196500 | 878 | 0.6 | 0.07 | 876 | 883.4 | 873.7 | 0 |
| 1712937300 | 877.4 | 3.1 | 0.35 | 883.5 | 890.1 | 872 | 0 |
| 1712850900 | 874.3 | -12.5 | -1.41 | 884.3 | 884.7 | 873.5 | 0 |
| 1712764500 | 886.8 | 2.2 | 0.25 | 894.8 | 899.1 | 882.2 | 0 |
| 1712678100 | 884.6 | -9.8 | -1.10 | 897.7 | 900.7 | 884.4 | 0 |
| 1712591700 | 894.4 | 11.8 | 1.34 | 880.7 | 894.4 | 880.7 | 0 |
| 1712332500 | 882.6 | -10.1 | -1.13 | 884 | 885.6 | 876.7 | 0 |
| 1712246100 | 892.7 | 12.9 | 1.47 | 883.3 | 897.3 | 882.2 | 0 |
| 1712159700 | 879.8 | 0.6 | 0.07 | 873.5 | 882.7 | 872.2 | 0 |
| 1712073300 | 879.2 | 10.3 | 1.19 | 876.8 | 880.4 | 869.8 | 0 |
| 1711644900 | 868.9 | 15.5 | 1.82 | 863.7 | 869.3 | 853.2 | 0 |
| 1711558500 | 853.4 | 7.5 | 0.89 | 843.3 | 854.1 | 843.3 | 0 |
| 1711472100 | 845.9 | -0.9 | -0.11 | 845.9 | 847.1 | 836.5 | 0 |
| 1711385700 | 846.8 | 6 | 0.71 | 845.9 | 848.9 | 841.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
