Bexil Investment Trust (PK) (BXSY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.16886134779 | 12.91 | 13.37 | 12.91 | 20889 | 13.28053421 | CS |
| 4 | 0.84 | 6.8016194332 | 12.35 | 13.37 | 12.31 | 15142 | 12.85024169 | CS |
| 12 | 1.14 | 9.46058091286 | 12.05 | 13.37 | 12.05 | 26579 | 12.97233167 | CS |
| 26 | 1.6 | 13.8050043141 | 11.59 | 13.37 | 11.555 | 24143 | 12.6977101 | CS |
| 52 | 0.965 | 7.8936605317 | 12.225 | 13.37 | 11.34 | 23212 | 12.63852872 | CS |
| 156 | 0.965 | 7.8936605317 | 12.225 | 13.37 | 11.34 | 23212 | 12.63852872 | CS |
| 260 | 0.965 | 7.8936605317 | 12.225 | 13.37 | 11.34 | 23212 | 12.63852872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 13.19 | 0.06 | 0.46 | 13.01 | 13.19 | 13.01 | 728 |
| 1721424180 | 13.13 | -0.22 | -1.65 | 13.15 | 13.155 | 13.073 | 10317 |
| 1721337960 | 13.35 | 0.01 | 0.07 | 13.35 | 13.37 | 13.1 | 36325 |
| 1721251320 | 13.34 | 0.01 | 0.08 | 13.34 | 13.36 | 13.3 | 26571 |
| 1721164920 | 13.33 | 0.29 | 2.18 | 13.12 | 13.335 | 13.068 | 16861 |
| 1721078940 | 13.045 | 0.05 | 0.42 | 12.91 | 13.1225 | 12.91 | 14369 |
| 1720819200 | 12.99 | 0.17 | 1.33 | 12.84 | 13.08 | 12.84 | 31170 |
| 1720733280 | 12.82 | 0.23 | 1.83 | 12.6 | 12.85 | 12.59 | 10404 |
| 1720646880 | 12.59 | 0.11 | 0.88 | 12.47 | 12.59 | 12.47 | 14193 |
| 1720560540 | 12.48 | -0.01 | -0.08 | 12.47 | 12.54 | 12.47 | 5095 |
| 1720473600 | 12.49 | -0.01 | -0.08 | 12.47 | 12.56 | 12.47 | 15021 |
| 1720214640 | 12.5 | -0.01 | -0.08 | 12.55 | 12.55 | 12.47 | 21183 |
| 1720041000 | 12.51 | -0.04 | -0.28 | 12.525 | 12.56 | 12.51 | 9966 |
| 1719955740 | 12.545 | 0.04 | 0.32 | 12.51 | 12.56 | 12.51 | 5113 |
| 1719868980 | 12.505 | -0.05 | -0.36 | 12.6 | 12.6 | 12.4989 | 11959 |
| 1719610020 | 12.55 | 0.23 | 1.83 | 12.5 | 12.61 | 12.36 | 16231 |
| 1719523200 | 12.325 | -0.02 | -0.15 | 12.64 | 12.64 | 12.31 | 9337 |
| 1719437040 | 12.344 | -0.06 | -0.45 | 12.404 | 12.47 | 12.344 | 4726 |
| 1719350880 | 12.4 | -0.19 | -1.51 | 12.42 | 12.57 | 12.37 | 9529 |
| 1719264540 | 12.59 | 0.3 | 2.44 | 12.35 | 12.63 | 12.31 | 19335 |
| 1719005220 | 12.29 | -0.02 | -0.16 | 12.31 | 12.45 | 12.26 | 10247 |
| 1718918640 | 12.31 | -0.14 | -1.12 | 12.45 | 12.525 | 12.11 | 5249 |
| 1718746140 | 12.45 | 0 | 0.00 | 12.51 | 12.7899 | 12.445 | 28046 |
| 1718659680 | 12.45 | -0.29 | -2.28 | 12.75 | 12.75 | 12.3 | 19718 |
| 1718400300 | 12.74 | -0.07 | -0.55 | 12.93 | 12.93 | 12.74 | 3761 |
| 1718314140 | 12.81 | -0.18 | -1.39 | 13.08 | 13.1 | 12.81 | 19409 |
| 1718227380 | 12.99 | -0.01 | -0.08 | 13.07 | 13.1 | 12.965 | 11435 |
| 1718141340 | 13 | 0.03 | 0.23 | 13.09 | 13.1 | 12.93 | 37891 |
| 1718054880 | 12.97 | 0.07 | 0.56 | 12.72 | 13.1 | 12.72 | 7867 |
| 1717795800 | 12.8972 | -0.14 | -1.04 | 13.15 | 13.15 | 12.8972 | 6784 |
| 1717709400 | 13.033 | -0.12 | -0.89 | 13 | 13.2 | 13 | 31943 |
| 1717622460 | 13.1496 | 0.05 | 0.38 | 13.13 | 13.2 | 12.81 | 44285 |
| 1717536360 | 13.1 | -0.05 | -0.38 | 13.075 | 13.132 | 13.0001 | 9438 |
| 1717450140 | 13.15 | -0.08 | -0.60 | 13.23 | 13.275 | 13.15 | 248961 |
| 1717190940 | 13.23 | 0 | 0.00 | 13.23 | 13.35 | 13.0925 | 73078 |
| 1717104540 | 13.23 | 0.19 | 1.49 | 13 | 13.23 | 13 | 5896 |
| 1717018020 | 13.0352 | -0.21 | -1.62 | 13.19 | 13.19 | 13.025 | 9078 |
| 1716931740 | 13.25 | -0.03 | -0.19 | 13.31 | 13.35 | 13.2375 | 53524 |
| 1716585840 | 13.275 | 0.08 | 0.57 | 13.23 | 13.31 | 13.23 | 23377 |
| 1716499740 | 13.2 | 0.01 | 0.08 | 13.19 | 13.26 | 13.16 | 57765 |
| 1716412800 | 13.19 | -0.13 | -0.98 | 13.06 | 13.24 | 13.06 | 17001 |
| 1716326940 | 13.32 | 0.09 | 0.68 | 13.09 | 13.33 | 12.95 | 69254 |
| 1716240180 | 13.23 | 0.09 | 0.68 | 13.2 | 13.24 | 13.082 | 46223 |
| 1715981340 | 13.14 | 0.04 | 0.31 | 13.14 | 13.16 | 13.14 | 23947 |
| 1715894940 | 13.1 | 0.02 | 0.15 | 13.1 | 13.2 | 13.1 | 35213 |
| 1715808000 | 13.08 | 0.15 | 1.16 | 12.94 | 13.08 | 12.94 | 31651 |
| 1715722140 | 12.93 | 0.07 | 0.54 | 12.9 | 12.94 | 12.86 | 94737 |
| 1715635200 | 12.86 | 0.01 | 0.08 | 12.85 | 12.94 | 12.85 | 7447 |
| 1715376000 | 12.85 | 0.04 | 0.32 | 12.82 | 12.91 | 12.82 | 12754 |
| 1715289720 | 12.809 | 0.05 | 0.42 | 12.77 | 12.85 | 12.63 | 27676 |
| 1715203200 | 12.755 | 0.06 | 0.43 | 12.665 | 12.755 | 12.637 | 29950 |
| 1715117340 | 12.7 | 0.16 | 1.28 | 12.5 | 12.74 | 12.5 | 22853 |
| 1715030940 | 12.54 | 0.11 | 0.88 | 12.45 | 12.598 | 12.34 | 33177 |
| 1714771740 | 12.43 | 0.12 | 0.97 | 12.3999 | 12.48 | 12.34 | 11648 |
| 1714685340 | 12.31 | 0.2 | 1.65 | 12.125 | 12.31 | 12.12 | 12688 |
| 1714598400 | 12.11 | 0.01 | 0.08 | 12.11 | 12.13 | 12.06 | 22351 |
| 1714512600 | 12.1 | -0.19 | -1.55 | 12.3 | 12.39 | 12.055 | 14138 |
| 1714425720 | 12.29 | 0.24 | 1.99 | 12.05 | 12.29 | 12.05 | 6836 |
| 1714166580 | 12.05 | -0.02 | -0.17 | 12.15 | 12.15 | 12.05 | 27329 |
| 1714080300 | 12.07 | -0.05 | -0.41 | 12.03 | 12.18 | 12.03 | 47329 |
| 1713994020 | 12.12 | -0.03 | -0.25 | 12.15 | 12.15 | 12.1 | 24064 |
| 1713907740 | 12.15 | 0.13 | 1.08 | 12.065 | 12.15 | 11.975 | 38531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
