Morgan Stanley BV (O8JPJ4)
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 |
|---|---|---|---|---|---|---|---|
| 1721231700 | 640 | -5.6 | -0.87 | 642.29999 | 647 | 635.7 | 0 |
| 1721145300 | 645.6 | -13.3 | -2.02 | 647.6 | 648.29999 | 638.5 | 0 |
| 1721058900 | 658.9 | 8.2 | 1.26 | 654.5 | 660.7 | 654.1 | 0 |
| 1720799700 | 650.7 | -1.2 | -0.18 | 626.1 | 652.79999 | 626.1 | 0 |
| 1720713300 | 651.9 | 3 | 0.46 | 647.29999 | 659 | 645.5 | 0 |
| 1720626900 | 648.9 | 1.6 | 0.25 | 649.7 | 651.1 | 635 | 0 |
| 1720540500 | 647.29999 | -3.6 | -0.55 | 639.1 | 647.29999 | 637.1 | 6 |
| 1720454100 | 650.9 | 9.2 | 1.43 | 640 | 651.1 | 639.2 | 0 |
| 1720194900 | 641.7 | 0.1 | 0.02 | 644.4 | 649.2 | 640.7 | 0 |
| 1720108500 | 641.6 | 6.2 | 0.98 | 636.79999 | 642.29999 | 632.29999 | 30 |
| 1720022100 | 635.4 | 20.4 | 3.32 | 622.2 | 635.4 | 622.2 | 0 |
| 1719935700 | 615 | 10.9 | 1.80 | 596.29999 | 615 | 591.1 | 30 |
| 1719849300 | 604.1 | 16.6 | 2.83 | 586.9 | 606.5 | 585.29999 | 0 |
| 1719590100 | 587.5 | 7.6 | 1.31 | 579.29999 | 590.6 | 577.29999 | 0 |
| 1719503700 | 579.9 | 2.9 | 0.50 | 573.9 | 584 | 573.6 | 0 |
| 1719417300 | 577 | 3.8 | 0.66 | 568.7 | 578.29999 | 559.2 | 0 |
| 1719330900 | 573.2 | 1.8 | 0.32 | 563.6 | 573.5 | 561.5 | 0 |
| 1719244500 | 571.4 | 11.1 | 1.98 | 561.79999 | 579.5 | 561.29999 | 0 |
| 1718985300 | 560.29999 | -5 | -0.88 | 557.2 | 564.2 | 555.2 | 0 |
| 1718898900 | 565.29999 | 6.1 | 1.09 | 559.9 | 566.5 | 559.9 | 0 |
| 1718812500 | 559.2 | -3.4 | -0.60 | 557.79999 | 560.7 | 557.1 | 0 |
| 1718726100 | 562.6 | -5.2 | -0.92 | 565.4 | 566.5 | 561.1 | 0 |
| 1718639700 | 567.79999 | 13.3 | 2.40 | 548.6 | 570.6 | 548.29999 | 0 |
| 1718380500 | 554.5 | -11.2 | -1.98 | 564.9 | 564.9 | 551.9 | 0 |
| 1718294100 | 565.7 | -2.5 | -0.44 | 581.4 | 581.4 | 562.9 | 0 |
| 1718207700 | 568.2 | 15.8 | 2.86 | 548.5 | 568.2 | 543.9 | 0 |
| 1718121300 | 552.4 | -18 | -3.16 | 559.29999 | 560.1 | 551.29999 | 0 |
| 1718034900 | 570.4 | -5.4 | -0.94 | 567.79999 | 574.29999 | 567.79999 | 0 |
| 1717775700 | 575.79999 | 8 | 1.41 | 570.1 | 578.4 | 566.79999 | 0 |
| 1717689300 | 567.79999 | -4 | -0.70 | 565.9 | 570.29999 | 563.4 | 0 |
| 1717602900 | 571.79999 | -1.8 | -0.31 | 568.4 | 571.79999 | 567.2 | 0 |
| 1717516500 | 573.6 | -9 | -1.54 | 569.9 | 576 | 566.6 | 0 |
| 1717430100 | 582.6 | 8.6 | 1.50 | 573.79999 | 584.29999 | 573.29999 | 0 |
| 1717170900 | 574 | -2 | -0.35 | 572.29999 | 583.2 | 572.2 | 0 |
| 1717084500 | 576 | 5.7 | 1.00 | 567.2 | 588.5 | 565.6 | 0 |
| 1716998100 | 570.29999 | -4.7 | -0.82 | 569.5 | 575 | 564.7 | 0 |
| 1716911700 | 575 | 9.7 | 1.72 | 569 | 575 | 568.2 | 0 |
| 1716825300 | 565.29999 | -4.2 | -0.74 | 562.5 | 567.29999 | 562.5 | 0 |
| 1716566100 | 569.5 | 6.5 | 1.15 | 553 | 571 | 553 | 0 |
| 1716479700 | 563 | -9.7 | -1.69 | 568.79999 | 569.9 | 559.7 | 0 |
| 1716393300 | 572.7 | 7.6 | 1.34 | 571.79999 | 576.6 | 570.2 | 0 |
| 1716306900 | 565.1 | -13.75 | -2.38 | 564.2 | 565.2 | 563.6 | 0 |
| 1716220500 | 578.85 | 6.35 | 1.11 | 577.79999 | 580 | 577.79999 | 0 |
| 1715961300 | 572.5 | 7.5 | 1.33 | 568 | 573 | 563 | 0 |
| 1715874900 | 565 | -2.1 | -0.37 | 565.5 | 567.9 | 560.6 | 0 |
| 1715788500 | 567.1 | -12.2 | -2.11 | 580.9 | 583 | 563.79999 | 0 |
| 1715702100 | 579.29999 | 18.7 | 3.34 | 557.6 | 579.6 | 557.6 | 0 |
| 1715615700 | 560.6 | 12.8 | 2.34 | 546.9 | 566.5 | 546.79999 | 0 |
| 1715356500 | 547.79999 | -8.8 | -1.58 | 551.1 | 553.7 | 545.29999 | 0 |
| 1715270100 | 556.6 | -1.7 | -0.30 | 554.2 | 560.79999 | 553.1 | 0 |
| 1715183700 | 558.29999 | -10.1 | -1.78 | 559.4 | 560.5 | 552.1 | 0 |
| 1715097300 | 568.4 | -2.4 | -0.42 | 570.29999 | 573.9 | 565.7 | 0 |
| 1715010900 | 570.79999 | 9.1 | 1.62 | 563.29999 | 578.29999 | 562.9 | 0 |
| 1714751700 | 561.7 | 7.3 | 1.32 | 554.6 | 570.2 | 554.6 | 0 |
| 1714665300 | 554.4 | -14.1 | -2.48 | 557.29999 | 566.7 | 554.4 | 0 |
| 1714492500 | 568.5 | -22.7 | -3.84 | 578.5 | 580.4 | 568.5 | 0 |
| 1714406100 | 591.2 | 35.8 | 6.45 | 561.2 | 591.2 | 560.6 | 7 |
| 1714146900 | 555.4 | 12.2 | 2.25 | 553 | 556 | 549.6 | 0 |
| 1714060500 | 543.2 | 7.6 | 1.42 | 528.6 | 544.6 | 524.2 | 25 |
| 1713974100 | 535.6 | 35.1 | 7.01 | 551.79999 | 552.5 | 532.1 | 0 |
| 1713887700 | 500.5 | 15.2 | 3.13 | 484.7 | 500.5 | 483.3 | 0 |
| 1713801300 | 485.3 | -26.3 | -5.14 | 490.5 | 496.8 | 485.2 | 0 |
| 1713542100 | 511.6 | -6.4 | -1.24 | 501.7 | 512.7 | 501.4 | 0 |
| 1713455700 | 518 | -9.6 | -1.82 | 522.1 | 522.6 | 512.79999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
