Morgan Stanley BV (O8JQS5)
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 |
|---|---|---|---|---|---|---|---|
| 1730912100 | 101.85 | -1.85 | -1.78 | 104.15 | 105.2 | 101.8 | 0 |
| 1730825700 | 103.7 | 0.5 | 0.48 | 103.1 | 103.75 | 103.1 | 0 |
| 1730739300 | 103.2 | -0.65 | -0.63 | 103.2 | 103.9 | 103.1 | 0 |
| 1730480100 | 103.85 | 2 | 1.96 | 102.45 | 103.9 | 102.45 | 0 |
| 1730393700 | 101.85 | -0.9 | -0.88 | 101.9 | 102.1 | 101.1 | 0 |
| 1730307300 | 102.75 | -1.1 | -1.06 | 103.55 | 103.85 | 102.55 | 0 |
| 1730220900 | 103.85 | -0.7 | -0.67 | 104.9 | 105.05 | 103.6 | 0 |
| 1730134500 | 104.55 | 1.05 | 1.01 | 104.45 | 104.6 | 103.5 | 0 |
| 1729871700 | 103.5 | -0.9 | -0.86 | 103.7 | 104.4 | 103.5 | 0 |
| 1729785300 | 104.4 | 0.35 | 0.34 | 104.55 | 105.05 | 104.35 | 0 |
| 1729698900 | 104.05 | -0.6 | -0.57 | 104.4 | 104.9 | 103.95 | 0 |
| 1729612500 | 104.65 | -0.75 | -0.71 | 105.6 | 105.6 | 103.8 | 0 |
| 1729526100 | 105.4 | -0.8 | -0.75 | 105.85 | 106.35 | 105.4 | 0 |
| 1729266900 | 106.2 | 0.5 | 0.47 | 105.55 | 106.2 | 105.55 | 0 |
| 1729180500 | 105.7 | 0.65 | 0.62 | 105.35 | 106.15 | 105.35 | 0 |
| 1729094100 | 105.05 | 0.45 | 0.43 | 103.45 | 105.1 | 103.45 | 0 |
| 1729007700 | 104.6 | 0.1 | 0.10 | 105.05 | 105.15 | 104.35 | 150 |
| 1728921300 | 104.5 | 0.55 | 0.53 | 104.2 | 104.5 | 103.6 | 0 |
| 1728662100 | 103.95 | 0.65 | 0.63 | 103.35 | 104.15 | 103.25 | 0 |
| 1728575700 | 103.3 | 0.25 | 0.24 | 103.2 | 103.6 | 103.1 | 0 |
| 1728489300 | 103.05 | 0.8 | 0.78 | 102.35 | 103.05 | 102.2 | 0 |
| 1728402900 | 102.25 | -0.5 | -0.49 | 101.4 | 102.4 | 101.35 | 0 |
| 1728316500 | 102.75 | 0.2 | 0.20 | 102.95 | 103.1 | 102.05 | 0 |
| 1728057300 | 102.55 | 1.7 | 1.69 | 101.15 | 102.55 | 101.15 | 0 |
| 1727970900 | 100.85 | -1.8 | -1.75 | 102.25 | 102.25 | 100.85 | 0 |
| 1727884500 | 102.65 | -0.15 | -0.15 | 103.6 | 103.6 | 102.3 | 0 |
| 1727798100 | 102.8 | -0.75 | -0.72 | 103.85 | 104.05 | 102.8 | 0 |
| 1727711700 | 103.55 | -1.1 | -1.05 | 104.15 | 104.15 | 103.15 | 0 |
| 1727452500 | 104.65 | 0.65 | 0.63 | 104.15 | 104.8 | 104.05 | 0 |
| 1727366100 | 104 | 0.8 | 0.78 | 104.9 | 104.9 | 103.75 | 0 |
| 1727279700 | 103.2 | -0.8 | -0.77 | 103.15 | 103.9 | 103.1 | 0 |
| 1727193300 | 104 | 0.65 | 0.63 | 104.8 | 104.8 | 103.85 | 0 |
| 1727106900 | 103.35 | -0.8 | -0.77 | 103.75 | 103.75 | 102.75 | 0 |
| 1726847700 | 104.15 | -0.8 | -0.76 | 104.9 | 105 | 103.95 | 0 |
| 1726761300 | 104.95 | 0.7 | 0.67 | 105.85 | 105.85 | 104.7 | 0 |
| 1726674900 | 104.25 | -0.6 | -0.57 | 104.95 | 104.95 | 104.05 | 0 |
| 1726588500 | 104.85 | 0.8 | 0.77 | 104.8 | 105.3 | 104.75 | 0 |
| 1726502100 | 104.05 | 0.45 | 0.43 | 103 | 104.05 | 103 | 0 |
| 1726242900 | 103.6 | 0.75 | 0.73 | 103 | 103.8 | 102.95 | 0 |
| 1726156500 | 102.85 | 0.5 | 0.49 | 103.8 | 103.8 | 102.15 | 0 |
| 1726070100 | 102.35 | -0.2 | -0.20 | 102.75 | 102.9 | 101.95 | 0 |
| 1725983700 | 102.55 | -0.55 | -0.53 | 102.8 | 103.85 | 102.05 | 0 |
| 1725897300 | 103.1 | 0.9 | 0.88 | 102.8 | 103.45 | 102.7 | 0 |
| 1725638100 | 102.2 | -1.45 | -1.40 | 102.75 | 103.5 | 102.2 | 0 |
| 1725551700 | 103.65 | 1.3 | 1.27 | 101.9 | 103.75 | 101.75 | 400 |
| 1725465300 | 102.35 | -0.05 | -0.05 | 100.85 | 102.35 | 100.8 | 0 |
| 1725378900 | 102.4 | -1.25 | -1.21 | 103.55 | 103.7 | 101.9 | 0 |
| 1725292500 | 103.65 | 0.65 | 0.63 | 103.3 | 103.65 | 102.75 | 0 |
| 1725033300 | 103 | 0.35 | 0.34 | 102.55 | 103.45 | 102.5 | 0 |
| 1724946900 | 102.65 | 0.1 | 0.10 | 102.45 | 102.85 | 102.4 | 0 |
| 1724860500 | 102.55 | 0.9 | 0.89 | 101.8 | 102.55 | 101.8 | 0 |
| 1724774100 | 101.65 | 0.15 | 0.15 | 101.55 | 101.9 | 101.55 | 0 |
| 1724687700 | 101.5 | 0.5 | 0.50 | 100.8 | 101.55 | 100.8 | 0 |
| 1724428500 | 101 | 1.15 | 1.15 | 100.1 | 101 | 100.1 | 0 |
| 1724342100 | 99.85 | -0.1 | -0.10 | 100.1 | 100.7 | 99.85 | 0 |
| 1724255700 | 99.95 | 0 | 0.00 | 100.1 | 100.3 | 99.85 | 0 |
| 1724169300 | 99.95 | -0.9 | -0.89 | 100.75 | 100.9 | 99.85 | 0 |
| 1724082900 | 100.85 | 1.15 | 1.15 | 99.8 | 101.05 | 99.8 | 0 |
| 1723823700 | 99.7 | 2.7 | 2.78 | 99.75 | 99.8 | 99.15 | 0 |
| 1723650900 | 97 | 0.9 | 0.94 | 96.95 | 97.1 | 96.7 | 0 |
| 1723564500 | 96.1 | 0.1 | 0.10 | 96.1 | 96.5 | 95.8 | 0 |
| 1723478100 | 96 | 0.6 | 0.63 | 96 | 96.05 | 95.6 | 0 |
| 1723218900 | 95.4 | 0.15 | 0.16 | 95.75 | 96.1 | 94.9 | 0 |
| 1723132500 | 95.25 | -0.2 | -0.21 | 94.45 | 95.25 | 94.2 | 0 |
| 1723046100 | 95.45 | 2.9 | 3.13 | 93.65 | 95.45 | 93.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
