Morgan Stanley (MSBR34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.39 | 10.8845796254 | 150.58 | 175 | 150 | 21965 | 163.34165935 | DR |
| 4 | 16.09 | 10.6641039236 | 150.88 | 175 | 150 | 7563 | 162.57599304 | DR |
| 12 | 31.43 | 23.1887265752 | 135.54 | 175 | 134 | 4096 | 156.63469694 | DR |
| 26 | 52.24 | 45.5329904994 | 114.73 | 175 | 103.53 | 3199 | 143.54900627 | DR |
| 52 | 82.92 | 98.6555621654 | 84.05 | 175 | 80.28 | 2975 | 127.07154746 | DR |
| 156 | 62.17 | 59.322519084 | 104.8 | 175 | 69.58 | 2446 | 103.55564989 | DR |
| 260 | -59.53 | -26.2825607064 | 226.5 | 423 | 69.58 | 2809 | 108.20803017 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 167.08 | 1.58 | 0.95 | 167 | 167.25 | 163.6 | 60572 |
| 1737062940 | 165.5 | 7.47 | 4.73 | 160 | 165.5 | 159.35 | 6131 |
| 1736976540 | 158.03 | 7.52 | 5.00 | 153.86 | 158.4 | 153.86 | 41697 |
| 1736890140 | 150.51 | -0.79 | -0.52 | 152.83 | 152.83 | 150.29 | 1291 |
| 1736803740 | 151.3 | -0.03 | -0.02 | 150.58 | 151.3 | 150 | 135 |
| 1736544540 | 151.33 | -2.87 | -1.86 | 156 | 156 | 150.99 | 421 |
| 1736458140 | 154.19999 | -2.1 | -1.34 | 151.3 | 158 | 151.3 | 1224 |
| 1736371740 | 156.3 | 1.85 | 1.20 | 154.83 | 156.3 | 154.38999 | 180 |
| 1736285400 | 154.44999 | -3.26 | -2.07 | 156.49 | 157.15 | 152.55 | 2613 |
| 1736198940 | 157.71 | 2.22 | 1.43 | 155.22 | 158.82 | 151.51 | 1253 |
| 1735939740 | 155.49 | 1.67 | 1.09 | 155.85 | 156.15 | 153.35 | 573 |
| 1735853400 | 153.82 | -2.09 | -1.34 | 158.8 | 158.8 | 153.41999 | 594 |
| 1735594200 | 155.91 | -0.57 | -0.36 | 157.75 | 157.75 | 153.06 | 935 |
| 1735334940 | 156.47999 | 2.48 | 1.61 | 157.6 | 158.1 | 155.84 | 1543 |
| 1735248540 | 154 | -0.06 | -0.04 | 155.52 | 158.47999 | 154 | 519 |
| 1734989340 | 154.06 | 4.77 | 3.20 | 150.88 | 154.1 | 150.6 | 1326 |
| 1734730200 | 149.29 | -4.21 | -2.74 | 145.69999 | 150.9 | 145.69999 | 5024 |
| 1734643800 | 153.5 | -9.95 | -6.09 | 159.99 | 159.99 | 147.19 | 2867 |
| 1734557400 | 163.44999 | 7.77 | 4.99 | 157.5 | 163.44999 | 151.91 | 1070 |
| 1734470940 | 155.68 | -2.42 | -1.53 | 158.1 | 158.6 | 155 | 24 |
| 1734384540 | 158.1 | 2.9 | 1.87 | 154.51 | 158.15 | 154.05 | 549 |
| 1734125340 | 155.19999 | -0.7 | -0.45 | 155.69999 | 155.97999 | 153.19999 | 2487 |
| 1734039000 | 155.9 | 3.13 | 2.05 | 150.58 | 155.9 | 150.12 | 4381 |
| 1733952540 | 152.77 | -0.83 | -0.54 | 153.6 | 154.44 | 151.53 | 547 |
| 1733866140 | 153.6 | -2.4 | -1.54 | 153.44999 | 156.96 | 153.18 | 287 |
| 1733779740 | 156 | -1.76 | -1.12 | 157.76 | 157.8 | 156 | 322 |
| 1733520600 | 157.76 | 1.43 | 0.91 | 157.44 | 158.13 | 156.9 | 756 |
| 1733434200 | 156.33 | -1.11 | -0.71 | 156.5 | 157.28 | 154.88 | 1125 |
| 1733347800 | 157.44 | -2.55 | -1.59 | 158.4 | 159.18 | 156.63999 | 735 |
| 1733261340 | 159.99 | 2.98 | 1.90 | 158.81 | 161.91999 | 157.19999 | 1080 |
| 1733174940 | 157.01 | 0.01 | 0.01 | 158.1 | 161.43 | 157.01 | 907 |
| 1732915740 | 157 | -4.73 | -2.92 | 161.36 | 161.75 | 157 | 1025 |
| 1732829400 | 161.72999 | 6.43 | 4.14 | 156.79 | 163.69999 | 156.79 | 3827 |
| 1732743000 | 155.3 | 2.66 | 1.74 | 154.03 | 155.3 | 153.04 | 255 |
| 1732656600 | 152.63999 | -2.6 | -1.67 | 155.24 | 155.24 | 150 | 3028 |
| 1732570140 | 155.24 | -1.4 | -0.89 | 158.4 | 158.56 | 154.9 | 1678 |
| 1732310940 | 156.63999 | -0.26 | -0.17 | 156.9 | 157.87 | 155.84 | 1018 |
| 1732224600 | 156.9 | 4.2 | 2.75 | 154.97999 | 157.8 | 153.3 | 1862 |
| 1732051800 | 152.69999 | 1.29 | 0.85 | 153.75 | 154.79 | 152.69999 | 185 |
| 1731965340 | 151.41 | -1.74 | -1.14 | 154.72 | 155.52 | 151.41 | 271 |
| 1731619800 | 153.15 | -1.05 | -0.68 | 155.55 | 155.55 | 153 | 3030 |
| 1731533400 | 154.19999 | 1.72 | 1.13 | 153.9 | 156.38999 | 153.6 | 626 |
| 1731446940 | 152.47999 | -3.92 | -2.51 | 156.38999 | 156.38999 | 152.1 | 2157 |
| 1731360540 | 156.4 | 6.15 | 4.09 | 153.44999 | 156.4 | 151.19999 | 812 |
| 1731101400 | 150.25 | 3.85 | 2.63 | 147.75 | 150.25 | 147.3 | 14690 |
| 1731014940 | 146.4 | -3.6 | -2.40 | 147.19999 | 148.3 | 146.1 | 21423 |
| 1730928600 | 150 | 15.45 | 11.48 | 148 | 152.06 | 146.3 | 7965 |
| 1730842200 | 134.55 | 0.01 | 0.01 | 135.88999 | 135.88999 | 134.55 | 548 |
| 1730755800 | 134.54 | -1.72 | -1.26 | 135.69999 | 135.69999 | 134 | 420 |
| 1730496600 | 136.26 | 1.23 | 0.91 | 136.37 | 137.02 | 136 | 10027 |
| 1730410200 | 135.03 | -1.15 | -0.84 | 134.88 | 135.82 | 134.01 | 2570 |
| 1730323800 | 136.18 | -3 | -2.16 | 137.5 | 137.5 | 136.18 | 245 |
| 1730237340 | 139.18 | 3.31 | 2.44 | 134.68 | 139.18 | 134.68 | 248 |
| 1730151000 | 135.87 | 1.89 | 1.41 | 135.54 | 136.24 | 135.54 | 96 |
| 1729891800 | 133.97999 | -0.44 | -0.33 | 136.04 | 136.04 | 132.72 | 623 |
| 1729805400 | 134.41999 | 0.07 | 0.05 | 134 | 135.19999 | 134 | 525 |
| 1729719000 | 134.35 | -0.41 | -0.30 | 135.18 | 135.18 | 133.86 | 53 |
| 1729632600 | 134.76 | 0.19 | 0.14 | 134.41999 | 134.76 | 133.65 | 50043 |
| 1729546140 | 134.57 | -3.3 | -2.39 | 137.87 | 138.46 | 134.57 | 566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
