UBS (W4JLD0)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 725.9 | -2.87 | -0.39 | 725.44 | 735.01 | 706.31 | 31 |
| 1740588900 | 728.77 | 42.84 | 6.25 | 724.65 | 730.03 | 718.47 | 0 |
| 1740502500 | 685.93 | 14.73 | 2.19 | 682.45 | 690.52 | 674.46 | 24 |
| 1740416100 | 671.2 | -61.4 | -8.38 | 713.46 | 716.21 | 667.98 | 3 |
| 1740156900 | 732.6 | 26.19 | 3.71 | 715.22 | 743.93 | 714.62 | 0 |
| 1740070500 | 706.41 | 31.99 | 4.74 | 679.85 | 732.42 | 675.65 | 0 |
| 1739984100 | 674.42 | -5.87 | -0.86 | 686.13 | 686.51 | 667.36 | 6 |
| 1739897700 | 680.29 | -32.93 | -4.62 | 718.57 | 718.57 | 673.37 | 0 |
| 1739811300 | 713.22 | -5.8 | -0.81 | 719.03 | 719.64 | 708.51 | 20 |
| 1739552100 | 719.02 | 30.34 | 4.41 | 723.68 | 730.93 | 719.02 | 290 |
| 1739465700 | 688.68 | 6.92 | 1.02 | 676.71 | 688.85 | 669.41 | 0 |
| 1739379300 | 681.76 | -19.23 | -2.74 | 686.79 | 691.93 | 672.53 | 0 |
| 1739292900 | 700.99 | -9.44 | -1.33 | 698.88 | 704.06 | 690.65 | 0 |
| 1739206500 | 710.43 | 21.08 | 3.06 | 707.84 | 711.61 | 698.65 | 0 |
| 1738947300 | 689.35 | 7.59 | 1.11 | 682.83 | 699.41 | 681.61 | 0 |
| 1738860900 | 681.76 | -6.3 | -0.92 | 693.63 | 697.49 | 681.76 | 0 |
| 1738774500 | 688.06 | -41.76 | -5.72 | 689.86 | 695.33 | 685.02 | 0 |
| 1738688100 | 729.82 | 32.03 | 4.59 | 699.52 | 730.44 | 699.38 | 0 |
| 1738601700 | 697.79 | -20.37 | -2.84 | 675.09 | 700.29 | 675.09 | 0 |
| 1738342500 | 718.16 | -5.6 | -0.77 | 735.12 | 735.43 | 714.45 | 0 |
| 1738256100 | 723.76 | 16.61 | 2.35 | 700.19 | 723.76 | 692.87 | 0 |
| 1738169700 | 707.15 | 14.45 | 2.09 | 714.81 | 717.48 | 706.86 | 0 |
| 1738083300 | 692.7 | -9.75 | -1.39 | 698.89 | 700.71 | 691.86 | 0 |
| 1737996900 | 702.45 | 18.1 | 2.64 | 692.22 | 706.03 | 687.74 | 0 |
| 1737737700 | 684.35 | 27.05 | 4.12 | 679.06 | 684.35 | 675.58 | 0 |
| 1737651300 | 657.29999 | -11.35 | -1.70 | 660.38 | 663.76 | 657.29999 | 0 |
| 1737564900 | 668.65 | 5.77 | 0.87 | 665.76 | 679.34 | 664.21 | 0 |
| 1737478500 | 662.88 | -4.5 | -0.67 | 690.41 | 691.48 | 659 | 0 |
| 1737392100 | 667.38 | 1.98 | 0.30 | 682.49 | 682.49 | 665.57 | 0 |
| 1737132900 | 665.4 | 47.82 | 7.74 | 641.41 | 666.98 | 640.7 | 0 |
| 1737046500 | 617.58 | -1.95 | -0.31 | 622.28 | 624.65 | 615.37 | 0 |
| 1736960100 | 619.53 | 13.04 | 2.15 | 609.01 | 619.53 | 608.38 | 0 |
| 1736873700 | 606.49 | 26.81 | 4.62 | 606.59 | 607.95 | 602.25 | 0 |
| 1736787300 | 579.67999 | 3.68 | 0.64 | 574.26 | 583.63 | 572.87 | 0 |
| 1736528100 | 576 | -29.89 | -4.93 | 590.86 | 596.29999 | 575.47 | 0 |
| 1736441700 | 605.89 | 3.57 | 0.59 | 599.71 | 606.22 | 599.71 | 0 |
| 1736355300 | 602.32 | -14.6 | -2.37 | 607.35 | 613.61 | 599.32 | 0 |
| 1736268900 | 616.91999 | -5.46 | -0.88 | 609.75 | 617.78 | 609.23 | 0 |
| 1736182500 | 622.38 | 5.26 | 0.85 | 613.73 | 639.69 | 613.51 | 5 |
| 1735923300 | 617.12 | 7.85 | 1.29 | 604.23 | 617.12 | 603.72 | 0 |
| 1735836900 | 609.27 | -28.21 | -4.43 | 602.08 | 611.99 | 601.83 | 0 |
| 1735577700 | 637.48 | 0 | 0.00 | 637.48 | 637.48 | 637.48 | 0 |
| 1735318500 | 637.48 | 0 | 0.00 | 637.48 | 637.48 | 637.48 | 0 |
| 1734972900 | 637.48 | 11 | 1.76 | 633.55999 | 638.54999 | 631.86 | 0 |
| 1734713700 | 626.48 | -9.43 | -1.48 | 623.07 | 626.63 | 605.2 | 5 |
| 1734627300 | 635.91 | -19.79 | -3.02 | 630.26 | 644.04999 | 630.26 | 7 |
| 1734540900 | 655.7 | 0.8 | 0.12 | 654.73 | 657.51 | 649.94 | 0 |
| 1734454500 | 654.9 | 10 | 1.55 | 646.55999 | 657.25 | 640.77 | 0 |
| 1734368100 | 644.9 | -5.15 | -0.79 | 648.87 | 653.94 | 643.97 | 0 |
| 1734108900 | 650.04999 | -9.47 | -1.44 | 654.34 | 656.41999 | 649.29 | 0 |
| 1734022500 | 659.52 | -1.42 | -0.21 | 664.6 | 668.13 | 650.84 | 20 |
| 1733936100 | 660.94 | -22.27 | -3.26 | 661.92999 | 677.43 | 655.58 | 0 |
| 1733849700 | 683.21 | -33.92 | -4.73 | 683.62 | 687.72 | 672.27 | 0 |
| 1733763300 | 717.13 | 65.81 | 10.10 | 684.48 | 731.88 | 684.25 | 13 |
| 1733504100 | 651.32 | 11.56 | 1.81 | 644.36 | 658.87 | 644.36 | 3 |
| 1733417700 | 639.76 | 15.27 | 2.45 | 635 | 642.63 | 633.38 | 0 |
| 1733331300 | 624.49 | -29.82 | -4.56 | 634.94 | 635.98 | 622.84 | 30 |
| 1733244900 | 654.30999 | 1.13 | 0.17 | 654.57 | 657.27 | 649.94 | 0 |
| 1733158500 | 653.17999 | 5.98 | 0.92 | 658.71 | 661.30999 | 652.9 | 0 |
| 1732899300 | 647.2 | -1.05 | -0.16 | 643.49 | 648.05999 | 640.19 | 0 |
| 1732812900 | 648.25 | 28.12 | 4.53 | 637.29999 | 648.75 | 636.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
