Bexil Investment Trust (PK) (BXSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2805 | -2.22619047619 | 12.6 | 12.7 | 12.114 | 17510 | 12.30495373 | CS |
| 4 | -0.7105 | -5.45280122794 | 13.03 | 13.19 | 12.114 | 22660 | 12.7721483 | CS |
| 12 | -0.3905 | -3.07238394965 | 12.71 | 13.19 | 11.84 | 22479 | 12.66128527 | CS |
| 26 | -0.4355 | -3.41434731478 | 12.755 | 13.56 | 11.84 | 17132 | 12.84598183 | CS |
| 52 | -0.5105 | -3.97895557288 | 12.83 | 13.56 | 11.8 | 20088 | 12.84124742 | CS |
| 156 | 0.0945 | 0.773006134969 | 12.225 | 13.56 | 11.34 | 19774 | 12.74016935 | CS |
| 260 | 0.0945 | 0.773006134969 | 12.225 | 13.56 | 11.34 | 19774 | 12.74016935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 12.2 | -0.01 | -0.08 | 12.27 | 12.3805 | 12.19 | 12555 |
| 1741728480 | 12.21 | 0 | 0.00 | 12.2 | 12.35 | 12.1295 | 17918 |
| 1741641600 | 12.21 | -0.28 | -2.24 | 12.39 | 12.47 | 12.15 | 18736 |
| 1741386000 | 12.49 | 0.12 | 0.94 | 12.36 | 12.49 | 12.26 | 18541 |
| 1741300140 | 12.374 | -0.22 | -1.72 | 12.6 | 12.6 | 12.3 | 19801 |
| 1741213440 | 12.59 | -0.04 | -0.29 | 12.69 | 12.69 | 12.55 | 70038 |
| 1741126800 | 12.626 | -0.12 | -0.97 | 12.8 | 12.8 | 12.57 | 11360 |
| 1741040760 | 12.75 | -0.18 | -1.39 | 12.94 | 12.97 | 12.7 | 17045 |
| 1740781260 | 12.93 | -0.12 | -0.92 | 13.04 | 13.04 | 12.86 | 13767 |
| 1740695340 | 13.05 | 0 | 0.00 | 13.075 | 13.145 | 13 | 12769 |
| 1740608400 | 13.05 | -0.1 | -0.76 | 13.05 | 13.17 | 13.01 | 4085 |
| 1740522480 | 13.15 | 0.34 | 2.67 | 12.95 | 13.16 | 12.95 | 40297 |
| 1740435600 | 12.8075 | -0.01 | -0.11 | 12.85 | 12.99 | 12.67 | 46774 |
| 1740176400 | 12.822 | -0.21 | -1.61 | 13.007 | 13.055 | 12.79 | 32259 |
| 1740090480 | 13.032 | -0.1 | -0.75 | 13.104 | 13.13 | 12.93 | 14155 |
| 1740003960 | 13.13 | 0 | 0.02 | 13.11 | 13.14 | 13.01 | 22664 |
| 1739917740 | 13.1275 | 0.02 | 0.15 | 13.06 | 13.19 | 13.06 | 19568 |
| 1739572020 | 13.108 | 0.06 | 0.48 | 13.04 | 13.16 | 13 | 18818 |
| 1739485320 | 13.045 | 0.03 | 0.19 | 13.03 | 13.045 | 12.79 | 19396 |
| 1739398920 | 13.02 | -0.06 | -0.46 | 13.06 | 13.06 | 12.9 | 22008 |
| 1739312940 | 13.08 | -0.01 | -0.08 | 13.1375 | 13.19 | 13.04 | 10534 |
| 1739226000 | 13.09 | 0.05 | 0.38 | 13.04 | 13.17 | 12.9 | 11074 |
| 1738967160 | 13.04 | -0.02 | -0.15 | 13.06 | 13.06 | 12.824 | 15661 |
| 1738880400 | 13.06 | -0.03 | -0.23 | 13.08 | 13.14 | 12.94 | 10951 |
| 1738794000 | 13.09 | 0.11 | 0.88 | 13.05 | 13.09 | 12.9101 | 20463 |
| 1738708080 | 12.9755 | 0.07 | 0.52 | 12.96 | 13.02 | 12.8825 | 20498 |
| 1738621740 | 12.908 | -0.06 | -0.44 | 12.82 | 12.908 | 12.62 | 25669 |
| 1738362000 | 12.965 | -0.02 | -0.12 | 13.06 | 13.06 | 12.965 | 13029 |
| 1738276080 | 12.98 | 0.17 | 1.35 | 12.83 | 13 | 12.83 | 16979 |
| 1738189740 | 12.8075 | 0.01 | 0.06 | 12.79 | 12.896 | 12.75 | 22547 |
| 1738103280 | 12.8 | 0.1 | 0.81 | 12.72 | 12.87 | 12.71 | 22811 |
| 1738016820 | 12.6975 | -0.13 | -1.03 | 12.63 | 12.78 | 12.52 | 16934 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
