Morgan Stanley BV (O8JPP3)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 556.79999 | 37.7 | 7.26 | 519.2 | 562.5 | 519.2 | 0 |
| 1718812500 | 519.1 | -22.3 | -4.12 | 519.2 | 519.2 | 519.1 | 0 |
| 1718726100 | 541.4 | -34.6 | -6.01 | 557.29999 | 557.4 | 536.1 | 0 |
| 1718639700 | 576 | -20.8 | -3.49 | 580.6 | 580.6 | 559.4 | 0 |
| 1718380500 | 596.79999 | -32 | -5.09 | 626 | 626.1 | 595.79999 | 0 |
| 1718294100 | 628.79999 | -11.3 | -1.77 | 630.1 | 647.7 | 628.4 | 0 |
| 1718207700 | 640.1 | -17.6 | -2.68 | 632.7 | 647.9 | 607.5 | 0 |
| 1718121300 | 657.7 | 22 | 3.46 | 629.4 | 657.7 | 629.29999 | 0 |
| 1718034900 | 635.7 | -44.2 | -6.50 | 652.29999 | 652.4 | 622.9 | 0 |
| 1717775700 | 679.9 | -29.2 | -4.12 | 689.7 | 689.8 | 667.9 | 0 |
| 1717689300 | 709.1 | 35.1 | 5.21 | 682.3 | 710.4 | 679.9 | 0 |
| 1717602900 | 674 | 43.1 | 6.83 | 613.7 | 679.4 | 613.7 | 0 |
| 1717516500 | 630.9 | -23.6 | -3.61 | 635.1 | 635.1 | 614.9 | 0 |
| 1717430100 | 654.5 | 15.8 | 2.47 | 603.9 | 657.79999 | 603.9 | 0 |
| 1717170900 | 638.7 | 1.5 | 0.24 | 652.7 | 698.7 | 638.7 | 0 |
| 1717084500 | 637.2 | -4.4 | -0.69 | 647.2 | 647.2 | 625.29999 | 0 |
| 1716998100 | 641.6 | -62.7 | -8.90 | 672 | 672 | 641.6 | 0 |
| 1716911700 | 704.3 | -53.4 | -7.05 | 756.6 | 756.6 | 704.3 | 0 |
| 1716825300 | 757.7 | -10.7 | -1.39 | 760.5 | 760.6 | 757.7 | 0 |
| 1716566100 | 768.4 | 25.9 | 3.49 | 731.6 | 787.3 | 731.5 | 0 |
| 1716479700 | 742.5 | 30.9 | 4.34 | 753.5 | 753.5 | 719.3 | 0 |
| 1716393300 | 711.6 | 129.5 | 22.25 | 602.29999 | 723.8 | 602.29999 | 0 |
| 1716306900 | 582.1 | 50.2 | 9.44 | 582.1 | 582.1 | 582.1 | 0 |
| 1716220500 | 531.9 | -14 | -2.56 | 531.9 | 531.9 | 531.9 | 0 |
| 1715961300 | 545.9 | 7.3 | 1.36 | 534 | 547.29999 | 530.7 | 0 |
| 1715874900 | 538.6 | 32.1 | 6.34 | 514.2 | 540.29999 | 514.1 | 0 |
| 1715788500 | 506.5 | -22.3 | -4.22 | 510.8 | 516.1 | 503.7 | 0 |
| 1715702100 | 528.79999 | 41.2 | 8.45 | 495.4 | 534.2 | 495.4 | 0 |
| 1715615700 | 487.6 | 17.9 | 3.81 | 448.7 | 496.6 | 448.7 | 0 |
| 1715356500 | 469.7 | -29 | -5.82 | 481.7 | 500.2 | 469.7 | 0 |
| 1715270100 | 498.7 | 12.2 | 2.51 | 476.9 | 506.5 | 476.9 | 0 |
| 1715183700 | 486.5 | 14.3 | 3.03 | 472.4 | 490.8 | 472.4 | 0 |
| 1715097300 | 472.2 | -2 | -0.42 | 477.2 | 489.7 | 472.2 | 0 |
| 1715010900 | 474.2 | -14.2 | -2.91 | 496.9 | 501.5 | 470 | 0 |
| 1714751700 | 488.4 | 33.6 | 7.39 | 488.5 | 488.5 | 488.4 | 0 |
| 1714665300 | 454.8 | 11.1 | 2.50 | 428.5 | 454.8 | 428.5 | 0 |
| 1714492500 | 443.7 | 6.5 | 1.49 | 431.9 | 444.9 | 429 | 0 |
| 1714406100 | 437.2 | 25.2 | 6.12 | 405.4 | 438.9 | 405.4 | 0 |
| 1714146900 | 412 | 11.9 | 2.97 | 409.3 | 419.1 | 404.3 | 0 |
| 1714060500 | 400.1 | -15.5 | -3.73 | 413.5 | 413.6 | 397.1 | 0 |
| 1713974100 | 415.6 | -3 | -0.72 | 406.7 | 429.9 | 406.7 | 0 |
| 1713887700 | 418.6 | 26.3 | 6.70 | 393.8 | 418.9 | 393.7 | 0 |
| 1713801300 | 392.3 | 1.1 | 0.28 | 381.5 | 394.5 | 377.1 | 0 |
| 1713542100 | 391.2 | 0.3 | 0.08 | 378 | 394.8 | 377.9 | 0 |
| 1713455700 | 390.9 | -7.8 | -1.96 | 385.2 | 396.1 | 378.9 | 0 |
| 1713369300 | 398.7 | -7.1 | -1.75 | 388.1 | 401.9 | 387.9 | 0 |
| 1713282900 | 405.8 | 0.3 | 0.07 | 388.3 | 410.6 | 388.2 | 0 |
| 1713196500 | 405.5 | -11.1 | -2.66 | 396 | 408.7 | 396 | 0 |
| 1712937300 | 416.6 | 8.9 | 2.18 | 407.4 | 419.8 | 407.4 | 0 |
| 1712850900 | 407.7 | -11.4 | -2.72 | 408.7 | 414.6 | 402.5 | 0 |
| 1712764500 | 419.1 | -29.2 | -6.51 | 442 | 442 | 415 | 0 |
| 1712678100 | 448.3 | 45.9 | 11.41 | 396.9 | 455.3 | 396.8 | 0 |
| 1712591700 | 402.4 | 7.9 | 2.00 | 387.4 | 405.2 | 387.3 | 0 |
| 1712332500 | 394.5 | -7.6 | -1.89 | 386.5 | 399.5 | 386.4 | 0 |
| 1712246100 | 402.1 | 2.8 | 0.70 | 380.8 | 402.1 | 380.8 | 0 |
| 1712159700 | 399.3 | -8.4 | -2.06 | 395.9 | 399.5 | 389.1 | 0 |
| 1712073300 | 407.7 | -11.4 | -2.72 | 403.9 | 410.3 | 403.1 | 0 |
| 1711644900 | 419.1 | -22 | -4.99 | 432.8 | 435.5 | 417.3 | 0 |
| 1711558500 | 441.1 | 8.4 | 1.94 | 418.9 | 441.1 | 411.9 | 0 |
| 1711472100 | 432.7 | 12.3 | 2.93 | 429.8 | 433 | 427.6 | 0 |
| 1711385700 | 420.4 | 11.1 | 2.71 | 401.8 | 431.7 | 401.8 | 0 |
| 1711126500 | 409.3 | -5.8 | -1.40 | 401.7 | 415.5 | 401.7 | 0 |
| 1711040100 | 415.1 | 18.2 | 4.59 | 393.9 | 417.3 | 393.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
