MORGAN STANLEY BV (O8JN08)
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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 461.1 | -9 | -1.91 | 455.7 | 463.9 | 451 | 0 |
| 1721836500 | 470.1 | -10.6 | -2.21 | 465.6 | 472.9 | 463.2 | 0 |
| 1721750100 | 480.7 | -24.8 | -4.91 | 489.4 | 490.3 | 477.6 | 0 |
| 1721663700 | 505.5 | -12.6 | -2.43 | 503.3 | 509.5 | 499.2 | 0 |
| 1721404500 | 518.1 | -16.7 | -3.12 | 517.6 | 521.4 | 510.3 | 0 |
| 1721318100 | 534.79999 | 6.6 | 1.25 | 520.9 | 539.79999 | 520.9 | 0 |
| 1721231700 | 528.2 | -4.1 | -0.77 | 521.4 | 537.4 | 519.7 | 0 |
| 1721145300 | 532.29999 | 4.7 | 0.89 | 513.29999 | 535.79999 | 511.4 | 0 |
| 1721058900 | 527.6 | -7.6 | -1.42 | 523.7 | 532.1 | 521.1 | 0 |
| 1720799700 | 535.2 | 9.7 | 1.85 | 516.1 | 536.5 | 511.1 | 0 |
| 1720713300 | 525.5 | -1.1 | -0.21 | 513.2 | 531.29999 | 510.6 | 0 |
| 1720626900 | 526.6 | 8.1 | 1.56 | 509.4 | 530.7 | 509 | 0 |
| 1720540500 | 518.5 | -5.8 | -1.11 | 515.9 | 523.29999 | 515.29999 | 0 |
| 1720454100 | 524.29999 | -9.4 | -1.76 | 508 | 532.6 | 506.8 | 0 |
| 1720194900 | 533.7 | 6.3 | 1.19 | 529.7 | 535 | 520.2 | 0 |
| 1720108500 | 527.4 | -9.2 | -1.71 | 527.2 | 528.29999 | 526.79999 | 0 |
| 1720022100 | 536.6 | 15.6 | 2.99 | 521.1 | 536.6 | 518 | 0 |
| 1719935700 | 521 | -9.8 | -1.85 | 510.7 | 527.2 | 508.7 | 0 |
| 1719849300 | 530.79999 | -17.7 | -3.23 | 524.79999 | 540.5 | 519.5 | 0 |
| 1719590100 | 548.5 | -12.6 | -2.25 | 548.29999 | 557.9 | 547.2 | 0 |
| 1719503700 | 561.1 | 1.9 | 0.34 | 549.7 | 561.1 | 547.79999 | 0 |
| 1719417300 | 559.2 | -3.8 | -0.67 | 556.9 | 560.4 | 548.9 | 0 |
| 1719330900 | 563 | -1.5 | -0.27 | 551.29999 | 567 | 549 | 0 |
| 1719244500 | 564.5 | 6.5 | 1.16 | 544.6 | 565.7 | 544.6 | 0 |
| 1718985300 | 558 | -0.5 | -0.09 | 554.29999 | 564.6 | 549 | 0 |
| 1718898900 | 558.5 | 9.9 | 1.80 | 543.1 | 562.79999 | 541.79999 | 0 |
| 1718812500 | 548.6 | -21.9 | -3.84 | 554 | 554.5 | 548.6 | 0 |
| 1718726100 | 570.5 | -0.9 | -0.16 | 560.6 | 570.5 | 558.7 | 0 |
| 1718639700 | 571.4 | 13.5 | 2.42 | 547.5 | 573.29999 | 545.5 | 0 |
| 1718380500 | 557.9 | -5.4 | -0.96 | 563.2 | 563.4 | 548.4 | 0 |
| 1718294100 | 563.29999 | -14.6 | -2.53 | 564.9 | 571.4 | 562 | 0 |
| 1718207700 | 577.9 | -0.3 | -0.05 | 558.1 | 583.5 | 555.7 | 0 |
| 1718121300 | 578.2 | 0.3 | 0.05 | 568.29999 | 581.4 | 564.1 | 0 |
| 1718034900 | 577.9 | -2.1 | -0.36 | 568.2 | 578.2 | 566.7 | 0 |
| 1717775700 | 580 | 2 | 0.35 | 564.29999 | 585.1 | 562.29999 | 0 |
| 1717689300 | 578 | -4.7 | -0.81 | 569.1 | 582.6 | 566.29999 | 0 |
| 1717602900 | 582.7 | 7 | 1.22 | 576.5 | 584.6 | 575.2 | 0 |
| 1717516500 | 575.7 | -6.8 | -1.17 | 564.6 | 580.4 | 562.9 | 0 |
| 1717430100 | 582.5 | 2.6 | 0.45 | 576.2 | 582.5 | 569.5 | 0 |
| 1717170900 | 579.9 | 10.1 | 1.77 | 558 | 582.79999 | 557.9 | 0 |
| 1717084500 | 569.79999 | 6 | 1.06 | 542 | 574.9 | 541.7 | 0 |
| 1716998100 | 563.79999 | -18 | -3.09 | 562.29999 | 569.5 | 558.5 | 0 |
| 1716911700 | 581.79999 | 16 | 2.83 | 568.29999 | 581.79999 | 562.4 | 0 |
| 1716825300 | 565.79999 | -11.3 | -1.96 | 565 | 573.4 | 564.79999 | 0 |
| 1716566100 | 577.1 | 7.5 | 1.32 | 551.7 | 577.1 | 551.7 | 0 |
| 1716479700 | 569.6 | -21.2 | -3.59 | 574 | 576 | 568.7 | 0 |
| 1716393300 | 590.79999 | 13.1 | 2.27 | 574.1 | 592.4 | 573.79999 | 0 |
| 1716306900 | 577.7 | -3.9 | -0.67 | 579.5 | 579.6 | 577.5 | 0 |
| 1716220500 | 581.6 | -11.5 | -1.94 | 580.1 | 581.7 | 578.9 | 0 |
| 1715961300 | 593.1 | -9.5 | -1.58 | 586.7 | 598.79999 | 582.2 | 0 |
| 1715874900 | 602.6 | 11.1 | 1.88 | 583.4 | 606.6 | 581.4 | 0 |
| 1715788500 | 591.5 | -21.5 | -3.51 | 601.4 | 609.9 | 586.5 | 0 |
| 1715702100 | 613 | -4.4 | -0.71 | 600.4 | 618 | 600.4 | 0 |
| 1715615700 | 617.4 | 3.8 | 0.62 | 602.29999 | 620.6 | 599.9 | 0 |
| 1715356500 | 613.6 | 7.6 | 1.25 | 595.1 | 614.6 | 595.1 | 0 |
| 1715270100 | 606 | 2.1 | 0.35 | 597.6 | 610 | 593.4 | 0 |
| 1715183700 | 603.9 | 0.1 | 0.02 | 593.79999 | 609.5 | 592.9 | 0 |
| 1715097300 | 603.79999 | -39.7 | -6.17 | 653.1 | 662.7 | 599.1 | 0 |
| 1715010900 | 643.5 | 31.9 | 5.22 | 618.9 | 644.2 | 617.7 | 0 |
| 1714751700 | 611.6 | 12.6 | 2.10 | 603 | 612.4 | 601.6 | 0 |
| 1714665300 | 599 | -9.3 | -1.53 | 589.6 | 600.9 | 580.4 | 0 |
| 1714492500 | 608.29999 | -11.4 | -1.84 | 612 | 613.2 | 603.5 | 0 |
| 1714406100 | 619.7 | -8 | -1.27 | 616 | 622.7 | 603.5 | 0 |
| 1714146900 | 627.7 | 14.3 | 2.33 | 627.6 | 639.4 | 614.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
