Morgan Stanley BV (O8JPG2)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 98.55 | 0.6 | 0.61 | 98.1 | 98.6 | 98.1 | 200 |
| 1744905300 | 97.95 | 0.35 | 0.36 | 97.7 | 98.25 | 97.65 | 500 |
| 1744818900 | 97.6 | 0.35 | 0.36 | 97.35 | 97.65 | 97.3 | 0 |
| 1744732500 | 97.25 | 1.05 | 1.09 | 96.45 | 97.3 | 96.25 | 250 |
| 1744646100 | 96.2 | 1.45 | 1.53 | 95.15 | 96.35 | 95.15 | 150 |
| 1744386900 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1744300500 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1744214100 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1744127700 | 94.75 | 0.85 | 0.91 | 93.8 | 94.95 | 93.3 | 0 |
| 1744041300 | 93.9 | -5.95 | -5.96 | 95 | 95.35 | 93.85 | 80 |
| 1743782100 | 99.85 | 0 | 0.00 | 99.85 | 99.85 | 99.85 | 0 |
| 1743695700 | 99.85 | 0.7 | 0.71 | 99.35 | 99.9 | 99.35 | 300 |
| 1743609300 | 99.15 | 0.05 | 0.05 | 99.05 | 99.25 | 98.95 | 400 |
| 1743522900 | 99.1 | -0.25 | -0.25 | 99.1 | 99.2 | 98.85 | 150 |
| 1743436500 | 99.35 | -0.15 | -0.15 | 99.6 | 99.8 | 99.35 | 100 |
| 1743180900 | 99.5 | 0.3 | 0.30 | 99.55 | 99.65 | 99.4 | 0 |
| 1743094500 | 99.2 | 0.65 | 0.66 | 98.75 | 99.35 | 98.75 | 100 |
| 1743008100 | 98.55 | 0 | 0.00 | 98.7 | 98.85 | 98.55 | 100 |
| 1742921700 | 98.55 | 0.2 | 0.20 | 98.7 | 98.8 | 98.35 | 250 |
| 1742835300 | 98.35 | -0.15 | -0.15 | 98.85 | 98.85 | 98.3 | 0 |
| 1742576100 | 98.5 | 0.25 | 0.25 | 98.4 | 98.75 | 98.4 | 0 |
| 1742489700 | 98.25 | 0.35 | 0.36 | 98.2 | 98.3 | 97.9 | 300 |
| 1742403300 | 97.9 | 0.75 | 0.77 | 97.2 | 97.9 | 97.2 | 0 |
| 1742316900 | 97.15 | 0 | 0.00 | 97.05 | 97.3 | 97.05 | 0 |
| 1742230500 | 97.15 | 0.35 | 0.36 | 96.7 | 97.25 | 96.7 | 300 |
| 1741971300 | 96.8 | -0.15 | -0.15 | 96.85 | 96.9 | 96.45 | 230 |
| 1741884900 | 96.95 | 0.2 | 0.21 | 96.55 | 97 | 96.5 | 150 |
| 1741798500 | 96.75 | 0 | 0.00 | 97.1 | 97.2 | 96.65 | 350 |
| 1741712100 | 96.75 | -0.05 | -0.05 | 97.1 | 97.25 | 96.7 | 0 |
| 1741625700 | 96.8 | 0.9 | 0.94 | 96.35 | 97.25 | 96.25 | 100 |
| 1741366500 | 95.9 | 0.85 | 0.89 | 95.1 | 96 | 95.1 | 75 |
| 1741280100 | 95.05 | -0.15 | -0.16 | 94.25 | 95.1 | 94.15 | 0 |
| 1741193700 | 95.2 | -1.4 | -1.45 | 96.1 | 96.4 | 95.15 | 200 |
| 1741107300 | 96.6 | -0.55 | -0.57 | 97.35 | 97.45 | 96.2 | 100 |
| 1741020900 | 97.15 | -0.35 | -0.36 | 97.55 | 97.55 | 96.85 | 0 |
| 1740761700 | 97.5 | 0.35 | 0.36 | 97.3 | 97.6 | 97.15 | 0 |
| 1740675300 | 97.15 | 0.05 | 0.05 | 97 | 97.2 | 96.9 | 0 |
| 1740588900 | 97.1 | 0 | 0.00 | 97 | 97.45 | 96.95 | 300 |
| 1740502500 | 97.1 | 0.4 | 0.41 | 96.6 | 97.1 | 96.6 | 405 |
| 1740416100 | 96.7 | 0.65 | 0.68 | 96.35 | 96.9 | 96.25 | 0 |
| 1740156900 | 96.05 | 0.3 | 0.31 | 95.7 | 96.15 | 95.65 | 500 |
| 1740070500 | 95.75 | -0.25 | -0.26 | 96.15 | 96.15 | 95.6 | 300 |
| 1739984100 | 96 | 0.05 | 0.05 | 95.9 | 96.7 | 95.8 | 150 |
| 1739897700 | 95.95 | -0.15 | -0.16 | 96.05 | 96.05 | 95.8 | 180 |
| 1739811300 | 96.1 | -0.1 | -0.10 | 96.05 | 96.35 | 96.05 | 500 |
| 1739552100 | 96.2 | -0.45 | -0.47 | 96.45 | 96.5 | 96.1 | 100 |
| 1739465700 | 96.65 | 0.8 | 0.83 | 95.95 | 96.65 | 95.95 | 0 |
| 1739379300 | 95.85 | -0.4 | -0.42 | 96.4 | 96.4 | 95.75 | 0 |
| 1739292900 | 96.25 | -0.1 | -0.10 | 96.5 | 96.55 | 96.15 | 400 |
| 1739206500 | 96.35 | 0.1 | 0.10 | 96.65 | 96.8 | 96.3 | 0 |
| 1738947300 | 96.25 | 0 | 0.00 | 96.5 | 96.65 | 96.1 | 0 |
| 1738860900 | 96.25 | -0.45 | -0.47 | 96.65 | 96.75 | 96.2 | 0 |
| 1738774500 | 96.7 | 0.35 | 0.36 | 96.3 | 96.7 | 96.1 | 0 |
| 1738688100 | 96.35 | 0.05 | 0.05 | 96.1 | 105.13 | 95.85 | 400 |
| 1738601700 | 96.3 | 0.45 | 0.47 | 96.25 | 96.4 | 96 | 550 |
| 1738342500 | 95.85 | -0.25 | -0.26 | 96.25 | 96.35 | 95.85 | 0 |
| 1738256100 | 96.1 | 0.75 | 0.79 | 95.5 | 96.15 | 95.5 | 0 |
| 1738169700 | 95.35 | 0.15 | 0.16 | 95.1 | 101.2 | 94.85 | 300 |
| 1738083300 | 95.2 | 0.1 | 0.11 | 95 | 95.7 | 95 | 400 |
| 1737996900 | 95.1 | 0.65 | 0.69 | 95.2 | 95.65 | 95.05 | 300 |
| 1737737700 | 94.45 | 0.05 | 0.05 | 94.5 | 94.55 | 94 | 600 |
| 1737651300 | 94.4 | -0.05 | -0.05 | 94.65 | 94.65 | 94.25 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
