Morgan Stanley BV (O8JPQ1)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 47.8 | -0.1 | -0.21 | 47.3 | 48.7 | 46.8 | 0 |
| 1721058900 | 47.9 | -0.1 | -0.21 | 47.6 | 47.9 | 46.8 | 0 |
| 1720799700 | 48 | 0.2 | 0.42 | 47.1 | 48.5 | 46.7 | 0 |
| 1720713300 | 47.8 | 1.2 | 2.58 | 46.4 | 47.9 | 46.1 | 0 |
| 1720626900 | 46.6 | 0.7 | 1.53 | 47.2 | 48.7 | 46.5 | 0 |
| 1720540500 | 45.9 | -2.4 | -4.97 | 47.4 | 48.2 | 45.9 | 0 |
| 1720454100 | 48.3 | -0.8 | -1.63 | 49.7 | 50.3 | 48.3 | 0 |
| 1720194900 | 49.1 | 1.4 | 2.94 | 48.4 | 49.1 | 48.1 | 0 |
| 1720108500 | 47.7 | 1.3 | 2.80 | 46.6 | 47.7 | 46.6 | 0 |
| 1720022100 | 46.4 | 1.3 | 2.88 | 45 | 46.4 | 44.7 | 0 |
| 1719935700 | 45.1 | 2.1 | 4.88 | 44.2 | 45.3 | 43.2 | 0 |
| 1719849300 | 43 | 1.7 | 4.12 | 41.8 | 43.5 | 41.4 | 0 |
| 1719590100 | 41.3 | 0.4 | 0.98 | 41.2 | 41.4 | 40.7 | 0 |
| 1719503700 | 40.9 | -0.4 | -0.97 | 40.5 | 41.2 | 40.2 | 0 |
| 1719417300 | 41.3 | -2.6 | -5.92 | 43.3 | 43.3 | 41.2 | 0 |
| 1719330900 | 43.9 | -1.5 | -3.30 | 44.5 | 45.4 | 43.9 | 0 |
| 1719244500 | 45.4 | 3.4 | 8.10 | 42.6 | 45.9 | 42.5 | 0 |
| 1718985300 | 42 | -1.2 | -2.78 | 42.8 | 42.8 | 41.6 | 0 |
| 1718898900 | 43.2 | 1.2 | 2.86 | 41.8 | 43.2 | 41.6 | 0 |
| 1718812500 | 42 | -1.4 | -3.23 | 42.3 | 42.6 | 42 | 0 |
| 1718726100 | 43.4 | 0.8 | 1.88 | 43 | 43.4 | 42.7 | 0 |
| 1718639700 | 42.6 | -1.4 | -3.18 | 43.2 | 43.7 | 42.4 | 0 |
| 1718380500 | 44 | -1 | -2.22 | 44.9 | 44.9 | 43.9 | 0 |
| 1718294100 | 45 | -1.6 | -3.43 | 46.1 | 46.2 | 44.9 | 0 |
| 1718207700 | 46.6 | 1.3 | 2.87 | 46.2 | 47.2 | 45.7 | 0 |
| 1718121300 | 45.3 | -1.8 | -3.82 | 46.6 | 46.8 | 45.3 | 0 |
| 1718034900 | 47.1 | -1.7 | -3.48 | 48 | 48 | 46.8 | 0 |
| 1717775700 | 48.8 | 1.4 | 2.95 | 48.3 | 48.8 | 48 | 0 |
| 1717689300 | 47.4 | -1.3 | -2.67 | 47.1 | 47.9 | 46.9 | 0 |
| 1717602900 | 48.7 | 1.1 | 2.31 | 48 | 48.9 | 47.8 | 0 |
| 1717516500 | 47.6 | 0.1 | 0.21 | 48.4 | 48.8 | 47.6 | 0 |
| 1717430100 | 47.5 | 1.6 | 3.49 | 46.8 | 48.5 | 46.3 | 0 |
| 1717170900 | 45.9 | 0.2 | 0.44 | 45.3 | 46.3 | 44.5 | 0 |
| 1717084500 | 45.7 | 1.3 | 2.93 | 44.2 | 45.7 | 44 | 0 |
| 1716998100 | 44.4 | -0.6 | -1.33 | 45.1 | 45.1 | 44 | 0 |
| 1716911700 | 45 | -1.2 | -2.60 | 45.7 | 46 | 44.5 | 0 |
| 1716825300 | 46.2 | -1 | -2.12 | 46.3 | 46.8 | 46.1 | 0 |
| 1716566100 | 47.2 | 1.2 | 2.61 | 45.6 | 47.3 | 45.5 | 0 |
| 1716479700 | 46 | -0.3 | -0.65 | 47.3 | 47.3 | 45.6 | 0 |
| 1716393300 | 46.3 | 1.2 | 2.66 | 45.7 | 46.4 | 45.6 | 0 |
| 1716306900 | 45.1 | 0.8 | 1.81 | 45.1 | 45.3 | 45 | 0 |
| 1716220500 | 44.3 | -1.6 | -3.49 | 44.4 | 44.4 | 44.2 | 0 |
| 1715961300 | 45.9 | 1 | 2.23 | 44.1 | 45.9 | 44.1 | 0 |
| 1715874900 | 44.9 | 0.4 | 0.90 | 45.1 | 45.5 | 44.7 | 0 |
| 1715788500 | 44.5 | -5.2 | -10.46 | 44.5 | 44.7 | 42.2 | 0 |
| 1715702100 | 49.7 | 3.7 | 8.04 | 47.3 | 52.1 | 47.3 | 0 |
| 1715615700 | 46 | 1.2 | 2.68 | 45.3 | 47.4 | 44.8 | 0 |
| 1715356500 | 44.8 | -0.2 | -0.44 | 45.3 | 47.4 | 44.8 | 0 |
| 1715270100 | 45 | -2.5 | -5.26 | 44.1 | 45.4 | 43.9 | 0 |
| 1715183700 | 47.5 | -0.1 | -0.21 | 48.1 | 48.4 | 47.4 | 0 |
| 1715097300 | 47.6 | 0 | 0.00 | 48.7 | 48.7 | 47.4 | 0 |
| 1715010900 | 47.6 | 1.9 | 4.16 | 47.5 | 48.5 | 47.2 | 0 |
| 1714751700 | 45.7 | 1.3 | 2.93 | 45.3 | 45.7 | 45 | 0 |
| 1714665300 | 44.4 | 0.3 | 0.68 | 44 | 44.9 | 43.4 | 0 |
| 1714492500 | 44.1 | -0.6 | -1.34 | 43.7 | 44.3 | 43 | 0 |
| 1714406100 | 44.7 | 1.7 | 3.95 | 42.9 | 44.9 | 42.2 | 0 |
| 1714146900 | 43 | 0.5 | 1.18 | 43.5 | 43.7 | 42.2 | 0 |
| 1714060500 | 42.5 | 1.2 | 2.91 | 41 | 42.5 | 41 | 0 |
| 1713974100 | 41.3 | -1.5 | -3.50 | 41.6 | 42 | 41.2 | 0 |
| 1713887700 | 42.8 | 0.9 | 2.15 | 41.8 | 42.8 | 41.5 | 0 |
| 1713801300 | 41.9 | -0.2 | -0.48 | 42.9 | 43.1 | 41.9 | 0 |
| 1713542100 | 42.1 | -0.1 | -0.24 | 41.2 | 42.4 | 40.9 | 0 |
| 1713455700 | 42.2 | 1.1 | 2.68 | 40.6 | 42.2 | 40.4 | 0 |
| 1713369300 | 41.1 | -0.6 | -1.44 | 40.8 | 42.1 | 40.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
