Morgan Stanley BV (O8JPD9)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 55.3 | -4.2 | -7.06 | 55.7 | 58.5 | 55.1 | 10 |
| 1741625700 | 59.5 | 1.8 | 3.12 | 57.8 | 60.7 | 57.7 | 0 |
| 1741366500 | 57.7 | 2.9 | 5.29 | 54.4 | 58.1 | 54.4 | 0 |
| 1741280100 | 54.8 | 2.9 | 5.59 | 54.4 | 55.2 | 53 | 0 |
| 1741193700 | 51.9 | 1 | 1.96 | 52.3 | 53.4 | 51.9 | 19 |
| 1741107300 | 50.9 | -3.8 | -6.95 | 49.3 | 51.7 | 49.3 | 0 |
| 1741020900 | 54.7 | -1.6 | -2.84 | 54.7 | 56.2 | 53.4 | 0 |
| 1740761700 | 56.3 | -4.1 | -6.79 | 57.7 | 57.7 | 56.3 | 0 |
| 1740675300 | 60.4 | -1.9 | -3.05 | 59.6 | 60.8 | 58.3 | 0 |
| 1740588900 | 62.3 | 5.1 | 8.92 | 56.3 | 62.5 | 56.3 | 5 |
| 1740502500 | 57.2 | -1.5 | -2.56 | 56.3 | 58.5 | 56.1 | 0 |
| 1740416100 | 58.7 | -0.3 | -0.51 | 58.1 | 59.6 | 57.3 | 0 |
| 1740156900 | 59 | 0.2 | 0.34 | 60.1 | 61.4 | 58.6 | 0 |
| 1740070500 | 58.8 | -7.8 | -11.71 | 61.8 | 61.9 | 58.7 | 5 |
| 1739984100 | 66.599999 | 7.8 | 13.27 | 58.2 | 66.599999 | 58.2 | 0 |
| 1739897700 | 58.8 | 1.7 | 2.98 | 56.2 | 58.8 | 56.2 | 0 |
| 1739811300 | 57.1 | 1.7 | 3.07 | 57.3 | 57.3 | 57.1 | 0 |
| 1739552100 | 55.4 | 1.3 | 2.40 | 52.6 | 56.6 | 52.6 | 0 |
| 1739465700 | 54.1 | 3 | 5.87 | 50.5 | 54.6 | 50.3 | 0 |
| 1739379300 | 51.1 | -1.4 | -2.67 | 50.4 | 51.3 | 49.7 | 0 |
| 1739292900 | 52.5 | -1.5 | -2.78 | 52.6 | 52.7 | 52.1 | 0 |
| 1739206500 | 54 | -0.8 | -1.46 | 56.3 | 56.3 | 53.4 | 5 |
| 1738947300 | 54.8 | -2.1 | -3.69 | 56.5 | 56.6 | 54.5 | 0 |
| 1738860900 | 56.9 | 0.3 | 0.53 | 54.7 | 57.7 | 54.7 | 0 |
| 1738774500 | 56.6 | -0.1 | -0.18 | 55.6 | 57.3 | 55.1 | 0 |
| 1738688100 | 56.7 | 2.3 | 4.23 | 53.1 | 56.8 | 53 | 0 |
| 1738601700 | 54.4 | 0 | 0.00 | 52.5 | 54.4 | 50.2 | 0 |
| 1738342500 | 54.4 | 1.2 | 2.26 | 53.3 | 54.7 | 53.3 | 0 |
| 1738256100 | 53.2 | 0.6 | 1.14 | 52.8 | 53.9 | 52.7 | 0 |
| 1738169700 | 52.6 | -0.9 | -1.68 | 54.3 | 54.5 | 52.6 | 0 |
| 1738083300 | 53.5 | -2.2 | -3.95 | 55.6 | 55.9 | 53.5 | 0 |
| 1737996900 | 55.7 | -2.9 | -4.95 | 55.8 | 57.9 | 55.4 | 0 |
| 1737737700 | 58.6 | 4.5 | 8.32 | 54.7 | 59.3 | 54.6 | 0 |
| 1737651300 | 54.1 | -0.9 | -1.64 | 53 | 54.6 | 52.6 | 0 |
| 1737564900 | 55 | -2.1 | -3.68 | 56.7 | 56.7 | 54.7 | 0 |
| 1737478500 | 57.1 | -1.9 | -3.22 | 59.5 | 59.6 | 56.6 | 0 |
| 1737392100 | 59 | -2.7 | -4.38 | 59.1 | 59.1 | 59 | 0 |
| 1737132900 | 61.7 | -1.9 | -2.99 | 62 | 63.7 | 60.8 | 0 |
| 1737046500 | 63.6 | -2.4 | -3.64 | 64.5 | 64.5 | 61.1 | 0 |
| 1736960100 | 66 | 3.2 | 5.10 | 62.7 | 66.599999 | 62.6 | 0 |
| 1736873700 | 62.8 | 1.2 | 1.95 | 62.5 | 64.4 | 62 | 0 |
| 1736787300 | 61.6 | 0.6 | 0.98 | 62.2 | 62.5 | 60.9 | 0 |
| 1736528100 | 61 | -3 | -4.69 | 64.3 | 64.3 | 61 | 0 |
| 1736441700 | 64 | -3.8 | -5.60 | 64.8 | 64.8 | 63.7 | 0 |
| 1736355300 | 67.8 | -9.5 | -12.29 | 74.1 | 74.3 | 66.7 | 0 |
| 1736268900 | 77.3 | 0.8 | 1.05 | 72 | 79.4 | 72 | 0 |
| 1736182500 | 76.5 | 14.6 | 23.59 | 65.599999 | 76.9 | 65.4 | 0 |
| 1735923300 | 61.9 | 5.1 | 8.98 | 60.8 | 61.9 | 60.7 | 0 |
| 1735836900 | 56.8 | 0.1 | 0.18 | 56.8 | 56.8 | 56.8 | 0 |
| 1735577700 | 56.7 | -3.2 | -5.34 | 58.1 | 58.1 | 56.4 | 0 |
| 1735318500 | 59.9 | -2.5 | -4.01 | 60.7 | 62.2 | 59 | 5 |
| 1734972900 | 62.4 | -1.4 | -2.19 | 64.099999 | 64.099999 | 62.1 | 10 |
| 1734713700 | 63.8 | 4.2 | 7.05 | 56.8 | 64 | 56.8 | 0 |
| 1734627300 | 59.6 | -4.6 | -7.17 | 57 | 60.7 | 57 | 5 |
| 1734540900 | 64.2 | 4 | 6.64 | 60.3 | 64.2 | 60.3 | 0 |
| 1734454500 | 60.2 | 4.8 | 8.66 | 57.8 | 62 | 57.8 | 0 |
| 1734368100 | 55.4 | -1.9 | -3.32 | 56.4 | 56.7 | 55.1 | 0 |
| 1734108900 | 57.3 | -2.5 | -4.18 | 57.3 | 57.9 | 56.4 | 0 |
| 1734022500 | 59.8 | 1.5 | 2.57 | 60.7 | 61.4 | 58.8 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
