Morgan Stanley BV (O8JPL2)
BIT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 1015.9 | 0.8 | 0.08 | 1016.8 | 1016.8 | 1015.4 | 0 |
| 1721404500 | 1015.1 | -1 | -0.10 | 1015.8 | 1016 | 1015.1 | 0 |
| 1721318100 | 1016.1 | 0.1 | 0.01 | 1016.6 | 1016.9 | 1016.1 | 0 |
| 1721231700 | 1016 | 0.7 | 0.07 | 1015.1 | 1016.3 | 1014.4 | 0 |
| 1721145300 | 1015.3 | 0.3 | 0.03 | 1015.1 | 1015.5 | 1013.9 | 0 |
| 1721058900 | 1015 | -0.4 | -0.04 | 1015.8 | 1015.9 | 1014.6 | 0 |
| 1720799700 | 1015.4 | 1 | 0.10 | 1015.8 | 1016.2 | 1014.5 | 0 |
| 1720713300 | 1014.4 | 1.3 | 0.13 | 1013.6 | 1014.6 | 1013.4 | 0 |
| 1720626900 | 1013.1 | 2.1 | 0.21 | 1011.7 | 1013.3 | 1011.4 | 0 |
| 1720540500 | 1011 | -0.3 | -0.03 | 1010.8 | 1011.9 | 1010.5 | 0 |
| 1720454100 | 1011.3 | 0.8 | 0.08 | 1011.2 | 1012.6 | 1011.1 | 0 |
| 1720194900 | 1010.5 | 1.2 | 0.12 | 1010.1 | 1011.1 | 1009.7 | 0 |
| 1720108500 | 1009.3 | 0.4 | 0.04 | 1009 | 1009.6 | 1008.8 | 0 |
| 1720022100 | 1008.9 | 1.8 | 0.18 | 1008 | 1009.1 | 1007.8 | 0 |
| 1719935700 | 1007.1 | -0.1 | -0.01 | 1005.6 | 1007.9 | 1004.7 | 0 |
| 1719849300 | 1007.2 | 5.8 | 0.58 | 1005.8 | 1007.8 | 1005.1 | 0 |
| 1719590100 | 1001.4 | -0.9 | -0.09 | 1002.4 | 1003.3 | 1001.2 | 0 |
| 1719503700 | 1002.3 | -0.9 | -0.09 | 1004.8 | 1005 | 1000.6 | 0 |
| 1719417300 | 1003.2 | -0.4 | -0.04 | 1004.6 | 1005.1 | 1001 | 0 |
| 1719330900 | 1003.6 | 0.1 | 0.01 | 1004 | 1006.3 | 1003.4 | 100 |
| 1719244500 | 1003.5 | 3.9 | 0.39 | 1000 | 1003.5 | 999.6 | 0 |
| 1718985300 | 999.6 | -0.4 | -0.04 | 999.4 | 1001.3 | 998.5 | 0 |
| 1718898900 | 1000 | 3.7 | 0.37 | 997 | 1000.2 | 996.9 | 0 |
| 1718812500 | 996.3 | 0.1 | 0.01 | 997.2 | 998 | 996.2 | 0 |
| 1718726100 | 996.2 | 4.5 | 0.45 | 993.4 | 996.2 | 993.1 | 0 |
| 1718639700 | 991.7 | 0.5 | 0.05 | 993.7 | 994.3 | 988.9 | 0 |
| 1718380500 | 991.2 | -10.2 | -1.02 | 1000.4 | 1000.7 | 988.8 | 5 |
| 1718294100 | 1001.4 | -2.5 | -0.25 | 1003.8 | 1003.8 | 1001.4 | 0 |
| 1718207700 | 1003.9 | 0.6 | 0.06 | 1003.5 | 1005.4 | 1003.1 | 0 |
| 1718121300 | 1003.3 | -2.3 | -0.23 | 1006.1 | 1006.3 | 1001.5 | 0 |
| 1718034900 | 1005.6 | 0.4 | 0.04 | 1004.3 | 1005.7 | 1003.8 | 0 |
| 1717775700 | 1005.2 | -1.4 | -0.14 | 1007.2 | 1007.3 | 1004.6 | 0 |
| 1717689300 | 1006.6 | -0.5 | -0.05 | 1007.2 | 1007.6 | 1005.4 | 0 |
| 1717602900 | 1007.1 | 1 | 0.10 | 1007.5 | 1008.2 | 1006.8 | 0 |
| 1717516500 | 1006.1 | -0.6 | -0.06 | 1006.4 | 1007.5 | 1006.1 | 0 |
| 1717430100 | 1006.7 | 2.4 | 0.24 | 1006.5 | 1006.9 | 1005.5 | 0 |
| 1717170900 | 1004.3 | 1.1 | 0.11 | 1002.9 | 1004.3 | 1002.5 | 0 |
| 1717084500 | 1003.2 | 1.1 | 0.11 | 1002.2 | 1003.4 | 1002.2 | 0 |
| 1716998100 | 1002.1 | -1.8 | -0.18 | 1003 | 1003.5 | 1001.9 | 0 |
| 1716911700 | 1003.9 | 0.4 | 0.04 | 1003.9 | 1003.9 | 1003.2 | 0 |
| 1716825300 | 1003.5 | 2.4 | 0.24 | 1002.9 | 1003.6 | 1002.8 | 4 |
| 1716566100 | 1001.1 | 0.2 | 0.02 | 999.5 | 1001.5 | 999.1 | 0 |
| 1716479700 | 1000.9 | -1.1 | -0.11 | 1001.9 | 1001.9 | 1000.3 | 0 |
| 1716393300 | 1002 | -0.6 | -0.06 | 1001.7 | 1002.2 | 1000.8 | 20 |
| 1716306900 | 1002.6 | -0.5 | -0.05 | 1001.8 | 1002.6 | 1001.6 | 0 |
| 1716220500 | 1003.1 | 0.4 | 0.04 | 1003.8 | 1003.9 | 1003.1 | 0 |
| 1715961300 | 1002.7 | -0.1 | -0.01 | 1002.9 | 1003.6 | 1001.9 | 0 |
| 1715874900 | 1002.8 | -0.2 | -0.02 | 1002.7 | 1003.2 | 1002.4 | 100 |
| 1715788500 | 1003 | 2.4 | 0.24 | 1001.6 | 1003.5 | 1001.5 | 5 |
| 1715702100 | 1000.6 | -1.8 | -0.18 | 1002.8 | 1003 | 1000.6 | 0 |
| 1715615700 | 1002.4 | 1.2 | 0.12 | 1001.5 | 1002.6 | 1000.8 | 0 |
| 1715356500 | 1001.2 | 6.1 | 0.61 | 1000.2 | 1002.5 | 1000.2 | 0 |
| 1715270100 | 995.1 | -17.4 | -1.72 | 993.9 | 995.7 | 993.9 | 0 |
| 1715183700 | 1012.5 | 1.9 | 0.19 | 1011.8 | 1012.9 | 1011.5 | 0 |
| 1715097300 | 1010.6 | 1.5 | 0.15 | 1009.9 | 1010.9 | 1008.8 | 0 |
| 1715010900 | 1009.1 | 4.4 | 0.44 | 1006.3 | 1009.2 | 1006.2 | 0 |
| 1714751700 | 1004.7 | -0.1 | -0.01 | 1004.9 | 1007.1 | 1003.6 | 0 |
| 1714665300 | 1004.8 | 3.3 | 0.33 | 1003.8 | 1005.6 | 1003.7 | 0 |
| 1714492500 | 1001.5 | -0.2 | -0.02 | 1003.6 | 1004.1 | 1000.5 | 0 |
| 1714406100 | 1001.7 | 5.8 | 0.58 | 1000.3 | 1002.2 | 999.5 | 0 |
| 1714146900 | 995.9 | 4 | 0.40 | 994.8 | 997.3 | 993.9 | 0 |
| 1714060500 | 991.9 | -0.8 | -0.08 | 994.3 | 994.3 | 988.1 | 0 |
| 1713974100 | 992.7 | -3.1 | -0.31 | 993.5 | 994.6 | 991.6 | 0 |
| 1713887700 | 995.8 | 5.3 | 0.54 | 991.6 | 995.8 | 991.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
