MORGAN STANLEY BV (O8JN73)
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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 70.8 | 1 | 1.43 | 69.85 | 70.85 | 69.55 | 0 |
| 1720713300 | 69.8 | 0.9 | 1.31 | 69.6 | 70 | 68.85 | 0 |
| 1720626900 | 68.9 | -0.95 | -1.36 | 68.95 | 69.3 | 68.6 | 200 |
| 1720540500 | 69.85 | -2.2 | -3.05 | 71.7 | 72.25 | 69.85 | 0 |
| 1720454100 | 72.05 | 0.15 | 0.21 | 71.45 | 73.2 | 71.45 | 0 |
| 1720194900 | 71.9 | -0.8 | -1.10 | 72.85 | 73.4 | 71.75 | 0 |
| 1720108500 | 72.7 | 0.4 | 0.55 | 72.35 | 72.7 | 72.05 | 0 |
| 1720022100 | 72.3 | 1.75 | 2.48 | 70.65 | 72.4 | 70.65 | 0 |
| 1719935700 | 70.55 | 0.3 | 0.43 | 70.7 | 70.8 | 69.75 | 0 |
| 1719849300 | 70.25 | -1.3 | -1.82 | 71.5 | 71.5 | 70.05 | 0 |
| 1719590100 | 71.55 | -0.6 | -0.83 | 72.05 | 72.65 | 71.45 | 0 |
| 1719503700 | 72.15 | 0.5 | 0.70 | 72.1 | 72.65 | 71.55 | 66 |
| 1719417300 | 71.65 | -1.95 | -2.65 | 73.85 | 73.95 | 71.5 | 200 |
| 1719330900 | 73.6 | 0.35 | 0.48 | 73.45 | 73.8 | 73.1 | 0 |
| 1719244500 | 73.25 | 2.1 | 2.95 | 71.45 | 73.55 | 71.25 | 300 |
| 1718985300 | 71.15 | -0.9 | -1.25 | 72.2 | 72.25 | 71.15 | 0 |
| 1718898900 | 72.05 | 1 | 1.41 | 71.25 | 72.1 | 71.25 | 0 |
| 1718812500 | 71.05 | -0.15 | -0.21 | 71.1 | 71.45 | 70.85 | 0 |
| 1718726100 | 71.2 | 0.5 | 0.71 | 71.35 | 71.35 | 70.7 | 0 |
| 1718639700 | 70.7 | 0.2 | 0.28 | 70.55 | 70.85 | 70.2 | 0 |
| 1718380500 | 70.5 | -1.6 | -2.22 | 71.85 | 72 | 70.25 | 0 |
| 1718294100 | 72.1 | -1.6 | -2.17 | 72.4 | 72.95 | 71.85 | 0 |
| 1718207700 | 73.7 | 0.25 | 0.34 | 73.85 | 74.35 | 73.65 | 0 |
| 1718121300 | 73.45 | 0.35 | 0.48 | 73.15 | 73.65 | 73.15 | 100 |
| 1718034900 | 73.1 | -1.1 | -1.48 | 73.55 | 73.65 | 73 | 0 |
| 1717775700 | 74.2 | -0.2 | -0.27 | 74.25 | 74.45 | 73.6 | 0 |
| 1717689300 | 74.4 | -0.4 | -0.53 | 74.45 | 75 | 74.1 | 0 |
| 1717602900 | 74.8 | -6.45 | -7.94 | 75.2 | 75.4 | 74.7 | 0 |
| 1717516500 | 81.25 | -1.1 | -1.34 | 81.85 | 81.85 | 80.55 | 0 |
| 1717430100 | 82.35 | -0.4 | -0.48 | 83.4 | 83.4 | 82.3 | 0 |
| 1717170900 | 82.75 | 0.45 | 0.55 | 82.55 | 82.9 | 82.45 | 0 |
| 1717084500 | 82.3 | 1.75 | 2.17 | 80.7 | 82.4 | 80.7 | 0 |
| 1716998100 | 80.55 | -1.85 | -2.25 | 82.05 | 82.2 | 80.55 | 0 |
| 1716911700 | 82.4 | -0.9 | -1.08 | 83.25 | 83.35 | 82.15 | 0 |
| 1716825300 | 83.3 | 0.75 | 0.91 | 82.75 | 83.3 | 82.6 | 0 |
| 1716566100 | 82.55 | -0.3 | -0.36 | 81.85 | 82.6 | 81.65 | 0 |
| 1716479700 | 82.85 | 0.05 | 0.06 | 82.85 | 83.55 | 82.6 | 0 |
| 1716393300 | 82.8 | -1.5 | -1.78 | 83.3 | 83.3 | 82.4 | 0 |
| 1716306900 | 84.3 | 0 | 0.00 | 84 | 84.3 | 83.75 | 0 |
| 1716220500 | 84.3 | 0.75 | 0.90 | 84.15 | 84.3 | 84 | 0 |
| 1715961300 | 83.55 | -0.05 | -0.06 | 83.65 | 83.85 | 83.2 | 0 |
| 1715874900 | 83.6 | -0.95 | -1.12 | 83.9 | 84.3 | 83.6 | 0 |
| 1715788500 | 84.55 | 0.7 | 0.83 | 84.5 | 84.95 | 84.15 | 0 |
| 1715702100 | 83.85 | 0.5 | 0.60 | 82.9 | 84.1 | 82.9 | 0 |
| 1715615700 | 83.35 | 0.4 | 0.48 | 83.1 | 83.4 | 82.75 | 0 |
| 1715356500 | 82.95 | -1.75 | -2.07 | 84.9 | 84.95 | 82.95 | 0 |
| 1715270100 | 84.7 | 0.5 | 0.59 | 84.3 | 84.85 | 84.2 | 0 |
| 1715183700 | 84.2 | -0.95 | -1.12 | 85.25 | 85.4 | 84 | 0 |
| 1715097300 | 85.15 | 1.25 | 1.49 | 84.35 | 85.15 | 84.35 | 0 |
| 1715010900 | 83.9 | 0.45 | 0.54 | 83.5 | 84.5 | 83.45 | 0 |
| 1714751700 | 83.45 | 0.8 | 0.97 | 82.8 | 83.9 | 82.5 | 0 |
| 1714665300 | 82.65 | -0.6 | -0.72 | 82.65 | 83.05 | 82.3 | 0 |
| 1714492500 | 83.25 | 0.1 | 0.12 | 83.95 | 84.1 | 83.15 | 0 |
| 1714406100 | 83.15 | 1.65 | 2.02 | 82.85 | 83.35 | 82.5 | 0 |
| 1714146900 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1714060500 | 81.5 | -0.5 | -0.61 | 81.6 | 82.65 | 80.55 | 0 |
| 1713974100 | 82 | 0.2 | 0.24 | 81.9 | 82.45 | 81.75 | 0 |
| 1713887700 | 81.8 | 0 | 0.00 | 82 | 82 | 81.05 | 0 |
| 1713801300 | 81.8 | 1.45 | 1.80 | 81.05 | 81.8 | 80.5 | 0 |
| 1713542100 | 80.35 | -0.95 | -1.17 | 80.3 | 80.75 | 79.75 | 0 |
| 1713455700 | 81.3 | 0.35 | 0.43 | 81 | 81.3 | 80.55 | 0 |
| 1713369300 | 80.95 | 0.95 | 1.19 | 80.6 | 81.65 | 80.6 | 0 |
| 1713282900 | 80 | -2.05 | -2.50 | 80.7 | 81.25 | 80 | 0 |
| 1713196500 | 82.05 | 0.05 | 0.06 | 82.4 | 83 | 82.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
