Morgan Stanley BV (O8JQP3)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 786.7 | 18.8 | 2.45 | 763.4 | 786.7 | 763.4 | 0 |
| 1720799700 | 767.9 | 1.5 | 0.20 | 753.7 | 771.4 | 747.7 | 0 |
| 1720713300 | 766.4 | 0.4 | 0.05 | 747.4 | 774.9 | 746.6 | 0 |
| 1720626900 | 766 | -6.7 | -0.87 | 758.1 | 773.6 | 757.9 | 0 |
| 1720540500 | 772.7 | -7.1 | -0.91 | 770 | 779.3 | 769.8 | 0 |
| 1720454100 | 779.8 | -16.3 | -2.05 | 780.6 | 790.6 | 779.1 | 0 |
| 1720194900 | 796.1 | 10.2 | 1.30 | 786.1 | 796.7 | 781.4 | 0 |
| 1720108500 | 785.9 | -8.9 | -1.12 | 786 | 786 | 785.8 | 0 |
| 1720022100 | 794.8 | 0.6 | 0.08 | 779 | 794.8 | 778.6 | 0 |
| 1719935700 | 794.2 | -5.7 | -0.71 | 789.5 | 805.4 | 789.2 | 0 |
| 1719849300 | 799.9 | 3.2 | 0.40 | 786.4 | 803.4 | 785.8 | 0 |
| 1719590100 | 796.7 | 17.7 | 2.27 | 787.9 | 798.1 | 787.3 | 0 |
| 1719503700 | 779 | 0.4 | 0.05 | 759.5 | 779 | 759.3 | 0 |
| 1719417300 | 778.6 | -1.9 | -0.24 | 769.7 | 780.7 | 769.7 | 0 |
| 1719330900 | 780.5 | -1.9 | -0.24 | 774 | 786 | 765.7 | 0 |
| 1719244500 | 782.4 | -1.7 | -0.22 | 777.7 | 790.4 | 777.1 | 0 |
| 1718985300 | 784.1 | 15.7 | 2.04 | 774.5 | 790.3 | 774.4 | 0 |
| 1718898900 | 768.4 | 31.5 | 4.27 | 737.2 | 768.9 | 737.1 | 0 |
| 1718812500 | 736.9 | -23.2 | -3.05 | 737.5 | 737.5 | 736.9 | 0 |
| 1718726100 | 760.1 | -2.1 | -0.28 | 756 | 773.1 | 755.8 | 0 |
| 1718639700 | 762.2 | -13.1 | -1.69 | 772.5 | 772.5 | 762.2 | 0 |
| 1718380500 | 775.3 | -19.4 | -2.44 | 779.1 | 779.2 | 762.2 | 0 |
| 1718294100 | 794.7 | -29 | -3.52 | 797.8 | 797.8 | 785.8 | 0 |
| 1718207700 | 823.7 | -5.1 | -0.62 | 820.2 | 838.2 | 818.6 | 0 |
| 1718121300 | 828.8 | -1.3 | -0.16 | 823.6 | 836 | 822.5 | 0 |
| 1718034900 | 830.1 | -4.8 | -0.57 | 816.5 | 832.7 | 816.1 | 0 |
| 1717775700 | 834.9 | 4.3 | 0.52 | 821.1 | 836.1 | 820.6 | 0 |
| 1717689300 | 830.6 | 5.4 | 0.65 | 805.9 | 835.5 | 805.1 | 0 |
| 1717602900 | 825.2 | 7.2 | 0.88 | 802.5 | 825.2 | 802.2 | 0 |
| 1717516500 | 818 | -5.5 | -0.67 | 802.8 | 819.7 | 802.6 | 0 |
| 1717430100 | 823.5 | 23.5 | 2.94 | 805.8 | 824 | 805.7 | 0 |
| 1717170900 | 800 | -4.4 | -0.55 | 795 | 808.2 | 794.3 | 0 |
| 1717084500 | 804.4 | -9.9 | -1.22 | 798.3 | 808.7 | 797.9 | 0 |
| 1716998100 | 814.3 | -12.3 | -1.49 | 816.6 | 817.3 | 812 | 0 |
| 1716911700 | 826.6 | 7.8 | 0.95 | 823.4 | 828.1 | 816.6 | 0 |
| 1716825300 | 818.8 | -9.7 | -1.17 | 818.2 | 818.9 | 818.1 | 0 |
| 1716566100 | 828.5 | 1.2 | 0.15 | 817.5 | 830.1 | 817 | 0 |
| 1716479700 | 827.3 | -13.3 | -1.58 | 831.2 | 833.1 | 826.5 | 0 |
| 1716393300 | 840.6 | 29.4 | 3.62 | 826.3 | 841.1 | 826.3 | 0 |
| 1716306900 | 811.2 | -2.7 | -0.33 | 811.4 | 811.4 | 811.2 | 0 |
| 1716220500 | 813.9 | -5.9 | -0.72 | 813.6 | 813.9 | 813.6 | 0 |
| 1715961300 | 819.8 | 5.4 | 0.66 | 807.7 | 820.8 | 807.7 | 0 |
| 1715874900 | 814.4 | 2.6 | 0.32 | 804.8 | 818.4 | 804.4 | 0 |
| 1715788500 | 811.8 | -3.3 | -0.40 | 808.7 | 816.6 | 808.6 | 0 |
| 1715702100 | 815.1 | 1.8 | 0.22 | 799.9 | 819.3 | 799.5 | 0 |
| 1715615700 | 813.3 | 17.1 | 2.15 | 790 | 814.9 | 789.8 | 0 |
| 1715356500 | 796.2 | 0.9 | 0.11 | 787.7 | 800.9 | 787.4 | 0 |
| 1715270100 | 795.3 | -3 | -0.38 | 779.7 | 800.6 | 779.6 | 0 |
| 1715183700 | 798.3 | -4 | -0.50 | 792.8 | 809.4 | 792.7 | 0 |
| 1715097300 | 802.3 | 5.6 | 0.70 | 788.8 | 802.3 | 788.7 | 0 |
| 1715010900 | 796.7 | -1 | -0.13 | 789.6 | 799.5 | 789.3 | 0 |
| 1714751700 | 797.7 | -1.1 | -0.14 | 794.9 | 808.1 | 794 | 0 |
| 1714665300 | 798.8 | 3.2 | 0.40 | 788.9 | 798.9 | 788.7 | 0 |
| 1714492500 | 795.6 | -19.4 | -2.38 | 801 | 807.2 | 795.6 | 0 |
| 1714406100 | 815 | 18.3 | 2.30 | 785.9 | 816.1 | 785.9 | 0 |
| 1714146900 | 796.7 | 14.5 | 1.85 | 785.8 | 798 | 785.6 | 0 |
| 1714060500 | 782.2 | -6.8 | -0.86 | 779.9 | 785.7 | 779.8 | 0 |
| 1713974100 | 789 | 5.2 | 0.66 | 788.6 | 799.7 | 786.1 | 0 |
| 1713887700 | 783.8 | 18.1 | 2.36 | 763 | 788.2 | 762.8 | 0 |
| 1713801300 | 765.7 | -2 | -0.26 | 769.5 | 773 | 764.1 | 0 |
| 1713542100 | 767.7 | -5.6 | -0.72 | 759.3 | 773.8 | 758.5 | 0 |
| 1713455700 | 773.3 | 5.3 | 0.69 | 757.4 | 778.5 | 757.1 | 0 |
| 1713369300 | 768 | -3.5 | -0.45 | 758.9 | 774.2 | 758 | 0 |
| 1713282900 | 771.5 | -12.9 | -1.64 | 768.5 | 777.5 | 768 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
