Bexil Investment Trust (PK) (BXSY)
USOTC
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 | -0.0025 | -0.0196850393701 | 12.7 | 13 | 12.52 | 17986 | 12.8454373 | CS |
| 4 | -0.0625 | -0.489811912226 | 12.76 | 13 | 11.84 | 28402 | 12.42575505 | CS |
| 12 | -0.1925 | -1.49340574088 | 12.89 | 13.56 | 11.84 | 19531 | 12.79606858 | CS |
| 26 | -0.4525 | -3.44106463878 | 13.15 | 13.56 | 11.84 | 15943 | 12.85779114 | CS |
| 52 | 0.7475 | 6.25523012552 | 11.95 | 13.56 | 11.75 | 19949 | 12.78597979 | CS |
| 156 | 0.4725 | 3.86503067485 | 12.225 | 13.56 | 11.34 | 19668 | 12.7284104 | CS |
| 260 | 0.4725 | 3.86503067485 | 12.225 | 13.56 | 11.34 | 19668 | 12.7284104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 12.83 | -0.03 | -0.23 | 12.72 | 13 | 12.6824 | 25811 |
| 1737671220 | 12.86 | 0 | 0.00 | 12.826 | 12.939 | 12.72 | 22515 |
| 1737584640 | 12.86 | 0.02 | 0.16 | 12.96 | 12.96 | 12.73 | 9949 |
| 1737498540 | 12.84 | 0.19 | 1.50 | 12.7 | 12.872 | 12.68 | 13667 |
| 1737152880 | 12.65 | 0.13 | 1.04 | 12.8 | 12.8 | 12.54 | 10069 |
| 1737066420 | 12.52 | -0.06 | -0.48 | 12.46 | 12.59 | 12.46 | 4777 |
| 1736979720 | 12.58 | 0.3 | 2.44 | 12.39 | 12.58 | 12.36 | 13172 |
| 1736893380 | 12.2804 | 0.07 | 0.56 | 12.34 | 12.404 | 12.12 | 36324 |
| 1736806800 | 12.2116 | 0.01 | 0.10 | 12.11 | 12.29 | 12.11 | 33982 |
| 1736547720 | 12.2 | -0.09 | -0.69 | 12.26 | 12.28 | 11.84 | 35874 |
| 1736375340 | 12.285 | -0.02 | -0.16 | 12.25 | 12.34 | 12.1301 | 51274 |
| 1736288940 | 12.305 | -0.13 | -1.05 | 12.49 | 12.49 | 12.23 | 29409 |
| 1736202360 | 12.435 | 0.04 | 0.28 | 12.45 | 12.482 | 12.21 | 37486 |
| 1735942980 | 12.4 | 0.01 | 0.08 | 12.39 | 12.45 | 12.22 | 75771 |
| 1735856700 | 12.39 | -0.04 | -0.32 | 12.45 | 12.525 | 12.18 | 26960 |
| 1735683960 | 12.43 | 0.03 | 0.24 | 12.375 | 12.52 | 12.375 | 16585 |
| 1735597740 | 12.4 | -0.38 | -2.99 | 12.76 | 12.8 | 12.34 | 39206 |
| 1735338000 | 12.7825 | -0.09 | -0.68 | 12.94 | 13.02 | 12.557 | 13630 |
| 1735252020 | 12.87 | 0.14 | 1.10 | 12.72 | 12.99 | 12.52 | 31743 |
| 1735078200 | 12.73 | 0.35 | 2.83 | 12.4 | 12.73 | 12.4 | 10903 |
| 1734992400 | 12.38 | -0.16 | -1.28 | 12.53 | 12.6 | 12.33 | 6708 |
| 1734733200 | 12.5408 | 0.13 | 1.05 | 12.34 | 12.65 | 12.34 | 9620 |
| 1734646800 | 12.41 | -0.07 | -0.54 | 12.71 | 12.96 | 12.3 | 21213 |
| 1734560940 | 12.4775 | -0.22 | -1.73 | 12.7 | 12.795 | 12.44 | 32271 |
| 1734474360 | 12.697 | -0.27 | -2.10 | 13 | 13 | 12.62 | 9463 |
| 1734388140 | 12.97 | -0.3 | -2.26 | 12.6 | 13.09 | 12.6 | 5632 |
| 1734128940 | 13.27 | -0.03 | -0.23 | 13.26 | 13.32 | 13.19 | 9166 |
| 1734042480 | 13.3 | -0.05 | -0.37 | 13.35 | 13.4225 | 13.3 | 15195 |
| 1733955900 | 13.35 | 0.06 | 0.45 | 13.3 | 13.38 | 13.285 | 8529 |
| 1733869200 | 13.29 | -0.05 | -0.37 | 13.42 | 13.42 | 13.24 | 40740 |
| 1733782800 | 13.34 | -0.08 | -0.62 | 13.48 | 13.48 | 13.34 | 6124 |
| 1733523600 | 13.423 | 0.07 | 0.55 | 13.35 | 13.5 | 13.35 | 16775 |
| 1733437500 | 13.35 | -0.19 | -1.40 | 13.42 | 13.43 | 13.324 | 2333 |
| 1733350980 | 13.54 | 0.01 | 0.11 | 13.54 | 13.56 | 13.42 | 8298 |
| 1733264700 | 13.525 | 0.13 | 0.93 | 13.41 | 13.525 | 13.37 | 32614 |
| 1733178180 | 13.4 | 0.06 | 0.45 | 13.26 | 13.41 | 13.26 | 5146 |
| 1732918200 | 13.34 | 0.02 | 0.15 | 13.3 | 13.4 | 13.26 | 9117 |
| 1732746540 | 13.3195 | 0.05 | 0.36 | 13.28 | 13.3195 | 13.28 | 7045 |
| 1732660140 | 13.272 | -0.03 | -0.21 | 13.28 | 13.29 | 13.22 | 13829 |
| 1732573560 | 13.3 | 0.11 | 0.83 | 13.26 | 13.36 | 13.22 | 18548 |
| 1732314000 | 13.19 | 0.11 | 0.81 | 13.06 | 13.2125 | 12.99 | 18655 |
| 1732227900 | 13.084 | 0.03 | 0.22 | 12.98 | 13.1696 | 12.98 | 9716 |
| 1732141740 | 13.0554 | 0.1 | 0.74 | 13.02 | 13.062 | 12.98 | 13539 |
| 1732054800 | 12.96 | -0.05 | -0.38 | 12.78 | 13.05 | 12.78 | 28430 |
| 1731968640 | 13.01 | 0.03 | 0.23 | 13.01 | 13.05 | 13.01 | 12691 |
| 1731709260 | 12.98 | -0.19 | -1.44 | 13.2 | 13.24 | 12.98 | 6069 |
| 1731622800 | 13.17 | -0.04 | -0.30 | 13.15 | 13.21 | 13.07 | 20458 |
| 1731536760 | 13.21 | -0.02 | -0.12 | 13.22 | 13.2295 | 13.1965 | 6333 |
| 1731450480 | 13.226 | -0.11 | -0.85 | 13.325 | 13.38 | 13.04 | 10172 |
| 1731363600 | 13.34 | 0 | 0.00 | 13.265 | 13.38 | 13.265 | 10335 |
| 1731104400 | 13.34 | -0.06 | -0.45 | 13.285 | 13.35 | 13.2 | 21650 |
| 1731018540 | 13.4 | 0.15 | 1.13 | 13.39 | 13.44 | 13.16 | 30378 |
| 1730931600 | 13.25 | 0.35 | 2.71 | 13.02 | 13.425 | 12.95 | 38225 |
| 1730845680 | 12.9 | 0.1 | 0.78 | 12.875 | 12.95 | 12.85 | 14065 |
| 1730759160 | 12.8 | -0.06 | -0.47 | 12.89 | 12.9 | 12.8 | 15990 |
| 1730496420 | 12.86 | -0.04 | -0.31 | 13.07 | 13.07 | 12.81 | 12777 |
| 1730409780 | 12.9 | -0.01 | -0.04 | 12.9 | 12.95 | 12.76 | 8504 |
| 1730323500 | 12.9054 | 0.1 | 0.74 | 12.9275 | 12.95 | 12.8825 | 5958 |
| 1730237280 | 12.81 | -0.2 | -1.54 | 13.026 | 13.07 | 12.77 | 48164 |
| 1730150880 | 13.01 | 0.06 | 0.46 | 12.99 | 13.01 | 12.87 | 17276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
