Morgan Stanley BV (O8JPU3)
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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 500.6 | -8.9 | -1.75 | 500.7 | 500.7 | 500.3 | 0 |
| 1718726100 | 509.5 | -7.4 | -1.43 | 514.79999 | 517.9 | 506.9 | 0 |
| 1718639700 | 516.9 | 21 | 4.23 | 481 | 521.79999 | 481 | 0 |
| 1718380500 | 495.9 | -15.4 | -3.01 | 509.8 | 513.1 | 493.4 | 0 |
| 1718294100 | 511.3 | 21.2 | 4.33 | 519.7 | 544.1 | 506.3 | 1 |
| 1718207700 | 490.1 | 34 | 7.45 | 452.1 | 490.1 | 451.9 | 0 |
| 1718121300 | 456.1 | -27.2 | -5.63 | 464.6 | 467.5 | 453.7 | 0 |
| 1718034900 | 483.3 | -9.8 | -1.99 | 480.9 | 491.5 | 480.9 | 0 |
| 1717775700 | 493.1 | 14.3 | 2.99 | 481.3 | 493.1 | 481.3 | 0 |
| 1717689300 | 478.8 | -2 | -0.42 | 469.3 | 485.3 | 469.2 | 0 |
| 1717602900 | 480.8 | -6.4 | -1.31 | 473 | 481.6 | 471.6 | 0 |
| 1717516500 | 487.2 | -10.3 | -2.07 | 476.9 | 488.2 | 476.6 | 0 |
| 1717430100 | 497.5 | 11.7 | 2.41 | 480.9 | 502.7 | 480.9 | 0 |
| 1717170900 | 485.8 | -4.9 | -1.00 | 485.6 | 504.6 | 484.2 | 0 |
| 1717084500 | 490.7 | 6 | 1.24 | 472.2 | 513.4 | 472 | 0 |
| 1716998100 | 484.7 | -3.5 | -0.72 | 475 | 493.8 | 475 | 0 |
| 1716911700 | 488.2 | 12.3 | 2.58 | 483.7 | 488.9 | 478.5 | 0 |
| 1716825300 | 475.9 | -23.2 | -4.65 | 478.5 | 478.7 | 475.9 | 0 |
| 1716566100 | 499.1 | 7.9 | 1.61 | 471.6 | 501.6 | 471.6 | 0 |
| 1716479700 | 491.2 | -16.4 | -3.23 | 496.3 | 500.6 | 486.7 | 0 |
| 1716393300 | 507.6 | 37.1 | 7.89 | 511.6 | 516.9 | 507.6 | 0 |
| 1716306900 | 470.5 | -16.3 | -3.35 | 470.6 | 470.6 | 470.5 | 0 |
| 1716220500 | 486.8 | -9.4 | -1.89 | 486.8 | 486.8 | 486.7 | 0 |
| 1715961300 | 496.2 | 13.6 | 2.82 | 473.3 | 497 | 473.2 | 0 |
| 1715874900 | 482.6 | -3.1 | -0.64 | 473.5 | 487.3 | 473.3 | 0 |
| 1715788500 | 485.7 | -16.9 | -3.36 | 486.5 | 486.6 | 478.3 | 0 |
| 1715702100 | 502.6 | 26 | 5.46 | 466.6 | 503.6 | 466.2 | 0 |
| 1715615700 | 476.6 | 11.2 | 2.41 | 454.2 | 485.3 | 454.1 | 0 |
| 1715356500 | 465.4 | -13.7 | -2.86 | 469.5 | 478.4 | 461.3 | 0 |
| 1715270100 | 479.1 | -11.2 | -2.28 | 475.2 | 490.2 | 474.8 | 0 |
| 1715183700 | 490.3 | -21.9 | -4.28 | 494.8 | 494.9 | 477.3 | 0 |
| 1715097300 | 512.2 | -16.1 | -3.05 | 525.7 | 526 | 508.4 | 0 |
| 1715010900 | 528.29999 | 13.7 | 2.66 | 514.29999 | 545.79999 | 514.2 | 0 |
| 1714751700 | 514.6 | 9.6 | 1.90 | 505.5 | 520.1 | 505.3 | 0 |
| 1714665300 | 505 | -34.5 | -6.39 | 512.4 | 526.4 | 505 | 0 |
| 1714492500 | 539.5 | -37.1 | -6.43 | 565.29999 | 565.79999 | 539.5 | 0 |
| 1714406100 | 576.6 | 98.8 | 20.68 | 486.3 | 576.6 | 485.6 | 0 |
| 1714146900 | 477.8 | 14.9 | 3.22 | 476.7 | 479.1 | 467.9 | 0 |
| 1714060500 | 462.9 | 18.9 | 4.26 | 431 | 464 | 425.6 | 0 |
| 1713974100 | 444 | 53.3 | 13.64 | 437.8 | 461.3 | 432.2 | 0 |
| 1713887700 | 390.7 | 15.9 | 4.24 | 371.2 | 391.8 | 370.9 | 0 |
| 1713801300 | 374.8 | -32.5 | -7.98 | 382.4 | 387.5 | 374.8 | 0 |
| 1713542100 | 407.3 | -2.8 | -0.68 | 393.7 | 409.3 | 393.6 | 0 |
| 1713455700 | 410.1 | -19.4 | -4.52 | 415.3 | 416.1 | 404.5 | 0 |
| 1713369300 | 429.5 | -9.1 | -2.07 | 423.7 | 429.6 | 421.3 | 0 |
| 1713282900 | 438.6 | -28 | -6.00 | 437.9 | 438.6 | 427.3 | 0 |
| 1713196500 | 466.6 | -27.9 | -5.64 | 475.4 | 478 | 461.7 | 0 |
| 1712937300 | 494.5 | 7.3 | 1.50 | 490.1 | 497.6 | 490 | 0 |
| 1712850900 | 487.2 | -7.6 | -1.54 | 480.3 | 494.7 | 479.1 | 0 |
| 1712764500 | 494.8 | -14.4 | -2.83 | 504.8 | 505.2 | 490.9 | 0 |
| 1712678100 | 509.2 | 5.7 | 1.13 | 486.2 | 518.5 | 486 | 0 |
| 1712591700 | 503.5 | 46.6 | 10.20 | 473.3 | 503.5 | 473.2 | 0 |
| 1712332500 | 456.9 | -33.8 | -6.89 | 485.1 | 487.6 | 456.1 | 0 |
| 1712246100 | 490.7 | 14.2 | 2.98 | 470.5 | 490.7 | 470.4 | 0 |
| 1712159700 | 476.5 | 7.7 | 1.64 | 458.9 | 478.9 | 458.8 | 0 |
| 1712073300 | 468.8 | -50.2 | -9.67 | 492.2 | 492.7 | 462.9 | 0 |
| 1711644900 | 519 | -13.9 | -2.61 | 524.2 | 524.5 | 512.6 | 0 |
| 1711558500 | 532.9 | -1 | -0.19 | 515.5 | 532.9 | 514.5 | 0 |
| 1711472100 | 533.9 | 38.4 | 7.75 | 502.1 | 541.4 | 502 | 0 |
| 1711385700 | 495.5 | 10.3 | 2.12 | 470.7 | 504.2 | 470.7 | 0 |
| 1711126500 | 485.2 | -22.4 | -4.41 | 489.2 | 489.7 | 474.2 | 0 |
| 1711040100 | 507.6 | 10.5 | 2.11 | 508 | 518.29999 | 505.1 | 0 |
| 1710953700 | 497.1 | -0.7 | -0.14 | 492.9 | 505.7 | 492.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
