Morgan Stanley BV (O8JPF4)
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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 805 | -52.8 | -6.16 | 814.5 | 829.7 | 805 | 0 |
| 1721836500 | 857.8 | -37.5 | -4.19 | 851.5 | 857.8 | 851.5 | 0 |
| 1721750100 | 895.3 | -1 | -0.11 | 895.6 | 906.7 | 890.5 | 0 |
| 1721663700 | 896.3 | 10.6 | 1.20 | 877.5 | 901.5 | 877.2 | 0 |
| 1721404500 | 885.7 | -22.9 | -2.52 | 896 | 898.7 | 885.7 | 0 |
| 1721318100 | 908.6 | 8.1 | 0.90 | 894.6 | 911.6 | 894.2 | 0 |
| 1721231700 | 900.5 | -2.4 | -0.27 | 898 | 913.2 | 898 | 0 |
| 1721145300 | 902.9 | -11.3 | -1.24 | 901.1 | 905.5 | 892.7 | 0 |
| 1721058900 | 914.2 | 22.7 | 2.55 | 908.1 | 918 | 902.7 | 0 |
| 1720799700 | 891.5 | -11.2 | -1.24 | 851.3 | 895.5 | 851.2 | 0 |
| 1720713300 | 902.7 | 5.5 | 0.61 | 889.1 | 914.6 | 889.1 | 0 |
| 1720626900 | 897.2 | 4.2 | 0.47 | 887.4 | 900.3 | 887.3 | 0 |
| 1720540500 | 893 | 0.9 | 0.10 | 876.4 | 893.3 | 876.2 | 0 |
| 1720454100 | 892.1 | 16.4 | 1.87 | 873.5 | 892.8 | 873.5 | 0 |
| 1720194900 | 875.7 | 10.7 | 1.24 | 864.4 | 878.8 | 863.8 | 0 |
| 1720108500 | 865 | -5.1 | -0.59 | 864.4 | 865.3 | 864.2 | 0 |
| 1720022100 | 870.1 | 22.8 | 2.69 | 845.4 | 870.1 | 844.9 | 0 |
| 1719935700 | 847.3 | 39.1 | 4.84 | 800.3 | 852.2 | 800 | 0 |
| 1719849300 | 808.2 | 15 | 1.89 | 774.1 | 809.8 | 773.4 | 0 |
| 1719590100 | 793.2 | 9 | 1.15 | 779.8 | 798.2 | 779.2 | 0 |
| 1719503700 | 784.2 | 7.5 | 0.97 | 772.4 | 788.4 | 771.9 | 0 |
| 1719417300 | 776.7 | 16.5 | 2.17 | 757.6 | 778 | 757.1 | 0 |
| 1719330900 | 760.2 | 2.2 | 0.29 | 746.2 | 760.8 | 745.9 | 0 |
| 1719244500 | 758 | 10.8 | 1.45 | 740 | 765.1 | 739.9 | 0 |
| 1718985300 | 747.2 | 0.1 | 0.01 | 739 | 750.8 | 738.7 | 0 |
| 1718898900 | 747.1 | 3.3 | 0.44 | 744.1 | 750.5 | 744 | 0 |
| 1718812500 | 743.8 | -4.9 | -0.65 | 744.2 | 744.2 | 743.7 | 0 |
| 1718726100 | 748.7 | -7.2 | -0.95 | 751.4 | 754.8 | 747.5 | 0 |
| 1718639700 | 755.9 | 19 | 2.58 | 732.6 | 758.2 | 732.1 | 0 |
| 1718380500 | 736.9 | -12.3 | -1.64 | 747 | 747 | 734.3 | 0 |
| 1718294100 | 749.2 | 12 | 1.63 | 752.2 | 766.7 | 744.4 | 0 |
| 1718207700 | 737.2 | 25.4 | 3.57 | 707.8 | 737.2 | 706.7 | 0 |
| 1718121300 | 711.8 | -20.1 | -2.75 | 718.7 | 718.8 | 709.5 | 0 |
| 1718034900 | 731.9 | -5.3 | -0.72 | 728.4 | 737.9 | 728.1 | 0 |
| 1717775700 | 737.2 | 11.7 | 1.61 | 727.8 | 740 | 727.4 | 0 |
| 1717689300 | 725.5 | -12.4 | -1.68 | 720.6 | 728.7 | 720.2 | 0 |
| 1717602900 | 737.9 | -2.4 | -0.32 | 733.2 | 737.9 | 731.6 | 0 |
| 1717516500 | 740.3 | -11.5 | -1.53 | 734.1 | 741.8 | 733.8 | 0 |
| 1717430100 | 751.8 | 11.9 | 1.61 | 738.4 | 754.1 | 738.3 | 0 |
| 1717170900 | 739.9 | -1.1 | -0.15 | 738.2 | 751.7 | 738.1 | 0 |
| 1717084500 | 741 | 4.7 | 0.64 | 728.7 | 756.5 | 728.3 | 0 |
| 1716998100 | 736.3 | -2.8 | -0.38 | 730 | 743.3 | 729.3 | 0 |
| 1716911700 | 739.1 | 9.3 | 1.27 | 736.4 | 739.1 | 732.3 | 0 |
| 1716825300 | 729.8 | -13.5 | -1.82 | 730.8 | 731.2 | 729.8 | 0 |
| 1716566100 | 743.3 | 5.3 | 0.72 | 725.5 | 745.3 | 725.3 | 0 |
| 1716479700 | 738 | -7.7 | -1.03 | 740.9 | 744.3 | 734.4 | 0 |
| 1716393300 | 745.7 | 13.3 | 1.82 | 747 | 751.4 | 745.7 | 0 |
| 1716306900 | 732.4 | -16.7 | -2.23 | 732.4 | 732.5 | 732.2 | 0 |
| 1716220500 | 749.1 | 9 | 1.22 | 749.1 | 749.2 | 749.1 | 0 |
| 1715961300 | 740.1 | 8.4 | 1.15 | 734.2 | 742.1 | 727.9 | 0 |
| 1715874900 | 731.7 | 0 | 0.00 | 730.5 | 735.3 | 726.4 | 0 |
| 1715788500 | 731.7 | -11.2 | -1.51 | 747.5 | 747.9 | 727.3 | 0 |
| 1715702100 | 742.9 | 15.2 | 2.09 | 719.2 | 743.6 | 718.9 | 0 |
| 1715615700 | 727.7 | 13.4 | 1.88 | 709.1 | 735.1 | 708.9 | 0 |
| 1715356500 | 714.3 | -9.8 | -1.35 | 718.5 | 722.4 | 711.8 | 0 |
| 1715270100 | 724.1 | -4.4 | -0.60 | 720.7 | 729.7 | 720.2 | 0 |
| 1715183700 | 728.5 | -11.5 | -1.55 | 729.9 | 730.8 | 720.9 | 0 |
| 1715097300 | 740 | -8.9 | -1.19 | 746.5 | 746.6 | 736.1 | 0 |
| 1715010900 | 748.9 | 11.1 | 1.50 | 739.2 | 759.1 | 739.1 | 0 |
| 1714751700 | 737.8 | 7 | 0.96 | 731.3 | 750.3 | 731.1 | 0 |
| 1714665300 | 730.8 | -16.3 | -2.18 | 733.4 | 746.1 | 730.8 | 0 |
| 1714492500 | 747.1 | -21.3 | -2.77 | 760.9 | 761.4 | 742.6 | 0 |
| 1714406100 | 768.4 | 51.7 | 7.21 | 722.2 | 768.4 | 722 | 0 |
| 1714146900 | 716.7 | 12.7 | 1.80 | 715.6 | 718 | 708.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
