Morgan Stanley BV (O8JPE7)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719417300 | 866.7 | 12.8 | 1.50 | 850.6 | 869.8 | 850.5 | 0 |
| 1719330900 | 853.9 | 0.6 | 0.07 | 842.2 | 854.6 | 841.9 | 0 |
| 1719244500 | 853.3 | 12 | 1.43 | 833.8 | 858.9 | 833.8 | 0 |
| 1718985300 | 841.3 | 0.3 | 0.04 | 835 | 844.4 | 834.7 | 0 |
| 1718898900 | 841 | 2.3 | 0.27 | 838.2 | 843.7 | 838 | 0 |
| 1718812500 | 838.7 | -3.7 | -0.44 | 839.4 | 839.4 | 838.7 | 0 |
| 1718726100 | 842.4 | -6.3 | -0.74 | 842.8 | 847.2 | 841 | 0 |
| 1718639700 | 848.7 | 17.9 | 2.15 | 827.6 | 850.8 | 826.9 | 0 |
| 1718380500 | 830.8 | -11 | -1.31 | 840.9 | 840.9 | 828 | 0 |
| 1718294100 | 841.8 | 11.1 | 1.34 | 845.4 | 856.9 | 837.9 | 0 |
| 1718207700 | 830.7 | 21.5 | 2.66 | 805.7 | 830.7 | 805.1 | 0 |
| 1718121300 | 809.2 | -21.1 | -2.54 | 817.2 | 820.1 | 808.8 | 0 |
| 1718034900 | 830.3 | -2.4 | -0.29 | 826.6 | 835.1 | 826.3 | 0 |
| 1717775700 | 832.7 | 8.6 | 1.04 | 824.2 | 835.3 | 823.5 | 0 |
| 1717689300 | 824.1 | -0.6 | -0.07 | 818.4 | 827.9 | 817.6 | 0 |
| 1717602900 | 824.7 | -3.7 | -0.45 | 821.3 | 824.7 | 819.3 | 0 |
| 1717516500 | 828.4 | -9.2 | -1.10 | 822.3 | 829 | 822 | 0 |
| 1717430100 | 837.6 | 11.5 | 1.39 | 825.2 | 839.4 | 825.1 | 12 |
| 1717170900 | 826.1 | -0.7 | -0.08 | 822.6 | 835.7 | 822.3 | 0 |
| 1717084500 | 826.8 | 5.2 | 0.63 | 813.5 | 840.3 | 813.3 | 0 |
| 1716998100 | 821.6 | -3 | -0.36 | 815.6 | 827.6 | 815.1 | 0 |
| 1716911700 | 824.6 | 5.8 | 0.71 | 820.6 | 824.6 | 818.3 | 0 |
| 1716825300 | 818.8 | -9.6 | -1.16 | 819.1 | 819.8 | 818.8 | 0 |
| 1716566100 | 828.4 | 6.4 | 0.78 | 811.6 | 830.2 | 810.9 | 0 |
| 1716479700 | 822 | -6.8 | -0.82 | 824.1 | 827.9 | 818.9 | 0 |
| 1716393300 | 828.8 | 10.7 | 1.31 | 829.5 | 833.1 | 828.5 | 0 |
| 1716306900 | 818.1 | -14.4 | -1.73 | 818 | 818.1 | 817.7 | 0 |
| 1716220500 | 832.5 | 8.3 | 1.01 | 832.1 | 832.5 | 831.8 | 0 |
| 1715961300 | 824.2 | 7.4 | 0.91 | 819.2 | 825.5 | 813.4 | 0 |
| 1715874900 | 816.8 | 1.4 | 0.17 | 814.8 | 819.7 | 811.1 | 0 |
| 1715788500 | 815.4 | -10 | -1.21 | 829 | 830 | 811.1 | 0 |
| 1715702100 | 825.4 | 13 | 1.60 | 803.5 | 826.3 | 803.2 | 0 |
| 1715615700 | 812.4 | 14.7 | 1.84 | 794.2 | 819.1 | 793.8 | 0 |
| 1715356500 | 797.7 | -8.6 | -1.07 | 801 | 804.6 | 795.5 | 0 |
| 1715270100 | 806.3 | -3.3 | -0.41 | 802.1 | 811.4 | 801.4 | 0 |
| 1715183700 | 809.6 | -9.2 | -1.12 | 809.4 | 811.1 | 800.2 | 0 |
| 1715097300 | 818.8 | -37.1 | -4.33 | 822 | 822.4 | 815.1 | 0 |
| 1715010900 | 855.9 | 9.5 | 1.12 | 847.6 | 864.7 | 847.2 | 0 |
| 1714751700 | 846.4 | 7.6 | 0.91 | 840.3 | 857.5 | 840.3 | 0 |
| 1714665300 | 838.8 | -11.2 | -1.32 | 838.3 | 850.4 | 838.3 | 0 |
| 1714492500 | 850 | -18.6 | -2.14 | 860.6 | 861.3 | 846.7 | 0 |
| 1714406100 | 868.6 | 39.3 | 4.74 | 831.8 | 868.8 | 831.7 | 0 |
| 1714146900 | 829.3 | 13.5 | 1.65 | 827.4 | 830.3 | 820.8 | 0 |
| 1714060500 | 815.8 | 15.4 | 1.92 | 793.7 | 815.8 | 789.7 | 0 |
| 1713974100 | 800.4 | 53.7 | 7.19 | 806.1 | 819.7 | 796.6 | 5 |
| 1713887700 | 746.7 | 24.1 | 3.34 | 722 | 747.1 | 721 | 0 |
| 1713801300 | 722.6 | -33 | -4.37 | 730.7 | 738.2 | 720.9 | 0 |
| 1713542100 | 755.6 | -6.4 | -0.84 | 742.6 | 758 | 742.3 | 0 |
| 1713455700 | 762 | -16.5 | -2.12 | 767.3 | 767.3 | 756.5 | 0 |
| 1713369300 | 778.5 | -3.5 | -0.45 | 773.8 | 779.6 | 772.4 | 0 |
| 1713282900 | 782 | -28.1 | -3.47 | 784.6 | 784.6 | 771.4 | 0 |
| 1713196500 | 810.1 | -15.4 | -1.87 | 815.6 | 820.2 | 807.9 | 0 |
| 1712937300 | 825.5 | 2.2 | 0.27 | 826 | 830.2 | 822.5 | 0 |
| 1712850900 | 823.3 | -7.1 | -0.86 | 820.7 | 831.3 | 818.1 | 0 |
| 1712764500 | 830.4 | -3.1 | -0.37 | 836.1 | 836.2 | 827.2 | 0 |
| 1712678100 | 833.5 | 1.8 | 0.22 | 822.3 | 843.3 | 821.8 | 0 |
| 1712591700 | 831.7 | 30.5 | 3.81 | 815.9 | 833.6 | 815.8 | 0 |
| 1712332500 | 801.2 | -30.7 | -3.69 | 823.3 | 825.1 | 801.2 | 0 |
| 1712246100 | 831.9 | 16.1 | 1.97 | 816 | 831.9 | 816 | 0 |
| 1712159700 | 815.8 | 7.3 | 0.90 | 804.2 | 817.2 | 803.7 | 0 |
| 1712073300 | 808.5 | -28.7 | -3.43 | 823.9 | 825.3 | 804.2 | 0 |
| 1711644900 | 837.2 | -4.9 | -0.58 | 839.6 | 840.1 | 833.8 | 0 |
| 1711558500 | 842.1 | 1.6 | 0.19 | 830.5 | 842.4 | 829.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
