Morgan Stanley BV Historical Data - O8JQS5 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Morgan Stanley BV (O8JQS5)
Morgan Stanley BV (O8JQS5) Historical

Morgan Stanley BV (O8JQS5)

93.05

-0.80

(-0.85%)

Closed April 25 11:30AM

Delayed by 15 minutes

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
1713974100	93.05	-0.8	-0.85	94.2	94.2	93	0
1713887700	93.85	0.8	0.86	93.75	93.9	92.95	0
1713801300	93.05	1	1.09	92.5	93.1	92.4	0
1713542100	92.05	0.5	0.55	91	92.05	90.8	0
1713455700	91.55	0.6	0.66	91.25	91.8	91.1	0
1713369300	90.95	0.65	0.72	90.65	91.55	90.45	0
1713282900	90.3	-2	-2.17	90.75	91.3	90.25	0
1713196500	92.3	0.3	0.33	92.45	92.75	92.2	0
1712937300	92	1.25	1.38	92.2	92.55	91.6	0
1712850900	90.75	-0.6	-0.66	91.5	91.8	90.65	0
1712764500	91.35	-0.15	-0.16	92.4	92.5	90.65	0
1712678100	91.5	-0.55	-0.60	91.85	92.3	91.5	0
1712591700	92.05	0.4	0.44	91.5	92.3	91.5	0
1712332500	91.65	-1.45	-1.56	91.95	92.1	91.3	0
1712246100	93.1	0.45	0.49	92.75	93.35	92.75	0
1712159700	92.65	0.1	0.11	92.6	92.7	92.3	0
1712073300	92.55	-0.45	-0.48	93.3	93.5	92.55	0
1711644900	93	0.2	0.22	93.2	93.3	92.8	0
1711558500	92.8	0.75	0.81	91.85	92.9	91.8	0
1711472100	92.05	0.3	0.33	91.7	92.2	91.65	0
1711385700	91.75	0.15	0.16	91.2	91.9	91.2	0
1711126500	91.6	0.55	0.60	90.65	91.6	90.65	0
1711040100	91.05	0.25	0.28	92.35	92.35	91.05	0
1710953700	90.8	0	0.00	90.55	91.1	90.5	0
1710867300	90.8	0.35	0.39	90.1	91.1	90	0
1710780900	90.45	-0.45	-0.50	91.2	91.2	90.1	0
1710521700	90.9	0.45	0.50	90.65	91.3	90.65	0
1710435300	90.45	-0.35	-0.39	90.9	91.35	90.25	0
1710348900	90.8	0.7	0.78	90.15	91	90.15	0
1710262500	90.1	0.5	0.56	90.3	90.3	89.95	0
1710176100	89.6	-0.45	-0.50	89.3	89.95	89.3	0
1709916900	90.05	0.3	0.33	89.65	90.1	89.55	0
1709830500	89.75	0.7	0.79	89.55	89.95	89.4	0
1709744100	89.05	0.3	0.34	88.1	89.25	87.9	0
1709657700	88.75	1	1.14	87.45	88.8	87.45	0
1709571300	87.75	-0.35	-0.40	88	88.05	87.4	0
1709312100	88.1	0.1	0.11	88.3	88.6	87.75	0
1709225700	88	0.45	0.51	87.65	88.25	87.65	0
1709139300	87.55	0.05	0.06	87.4	87.95	87.4	0
1709052900	87.5	0	0.00	87.4	87.5	86.85	0
1708966500	87.5	-0.45	-0.51	87.1	87.75	87	0
1708707300	87.95	0.55	0.63	87.55	88.25	87.35	0
1708620900	87.4	0.35	0.40	87.65	87.9	87.4	0
1708534500	87.05	0.4	0.46	86.85	87.15	86.8	0
1708448100	86.65	0.9	1.05	85.25	86.65	85.25	0
1708361700	85.75	0.55	0.65	85.3	85.75	85.25	0
1708102500	85.2	0.05	0.06	85.9	85.95	85.15	0
1708016100	85.15	1	1.19	84.95	85.2	84.35	0
1707929700	84.15	0.15	0.18	83.8	84.7	83.8	0
1707843300	84	-0.1	-0.12	84.3	85	83.8	0
1707756900	84.1	0.75	0.90	83.5	84.2	83.45	0
1707497700	83.35	-0.9	-1.07	84.05	84.2	83.1	0
1707411300	84.25	-0.85	-1.00	85.2	85.2	84.2	0
1707324900	85.1	-1	-1.16	85.95	85.95	85.1	0
1707238500	86.1	0.35	0.41	86.55	86.55	85.7	0
1707152100	85.75	-1.05	-1.21	86.7	86.7	85.7	0
1706892900	86.8	0.1	0.12	87.35	87.35	86.65	0
1706806500	86.7	-1.05	-1.20	87	87.7	86.7	0
1706720100	87.75	0.15	0.17	87.75	88	87.7	0
1706633700	87.6	0.5	0.57	87.55	87.75	87.45	0
1706547300	87.1	-0.7	-0.80	88	88	87.1	0
1706288100	87.8	0.5	0.57	87.35	88.1	87.35	0
1706201700	87.3	-0.05	-0.06	87.6	87.6	86.85	0

Morgan Stanley BV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions