Morgan Stanley BV (O8JPD9)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745337300 | 35.8 | -2 | -5.29 | 33.7 | 37.2 | 33.6 | 0 |
| 1744905300 | 37.8 | -2.1 | -5.26 | 38 | 38.6 | 37.1 | 0 |
| 1744818900 | 39.9 | -1.1 | -2.68 | 39.2 | 40.4 | 39.2 | 0 |
| 1744732500 | 41 | -2.5 | -5.75 | 42.6 | 42.6 | 41 | 0 |
| 1744646100 | 43.5 | 0.7 | 1.64 | 41.2 | 44.5 | 41.2 | 0 |
| 1744386900 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1744300500 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1744214100 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1744127700 | 42.8 | -1.6 | -3.60 | 45 | 45.6 | 42.8 | 0 |
| 1744041300 | 44.4 | -2.9 | -6.13 | 42.6 | 46.5 | 40.4 | 0 |
| 1743782100 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1743695700 | 47.3 | -3.4 | -6.71 | 46.8 | 48.9 | 46.4 | 0 |
| 1743609300 | 50.7 | 0 | 0.00 | 50.5 | 50.7 | 50.2 | 0 |
| 1743522900 | 50.7 | 1.8 | 3.68 | 49.7 | 50.8 | 48.4 | 0 |
| 1743436500 | 48.9 | -1.4 | -2.78 | 49.3 | 49.4 | 47.8 | 0 |
| 1743180900 | 50.3 | -2 | -3.82 | 51.6 | 51.7 | 50 | 0 |
| 1743094500 | 52.3 | -1.2 | -2.24 | 52.2 | 52.6 | 51.4 | 0 |
| 1743008100 | 53.5 | -2.6 | -4.63 | 55.2 | 56.5 | 53.1 | 0 |
| 1742921700 | 56.1 | 0 | 0.00 | 54.7 | 56.8 | 54.7 | 0 |
| 1742835300 | 56.1 | 0.3 | 0.54 | 54.5 | 57.1 | 54.5 | 0 |
| 1742576100 | 55.8 | -0.9 | -1.59 | 55.2 | 55.8 | 54.4 | 0 |
| 1742489700 | 56.7 | 0.6 | 1.07 | 55.2 | 57.7 | 55 | 0 |
| 1742403300 | 56.1 | -0.1 | -0.18 | 55.5 | 57.4 | 54.5 | 0 |
| 1742316900 | 56.2 | -0.8 | -1.40 | 57.4 | 58.2 | 55.9 | 0 |
| 1742230500 | 57 | 1.3 | 2.33 | 54.5 | 57.5 | 54.5 | 0 |
| 1741971300 | 55.7 | 0.7 | 1.27 | 53.5 | 56.4 | 53.5 | 0 |
| 1741884900 | 55 | -0.4 | -0.72 | 54.2 | 57 | 53.5 | 0 |
| 1741798500 | 55.4 | 0.1 | 0.18 | 54 | 56.5 | 54 | 0 |
| 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 | -3 | -5.25 | 53 | 54.6 | 52.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
