BlackRock California Muniome Closed

BFZ
🏛️ usa →
10.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:09 10.86 10.86 10.86 10.86 1.0K
10:14 10.85 10.86 10.85 10.86 5.3K
10:25 10.86 10.86 10.86 10.86 0.9K
10:33 10.84 10.84 10.84 10.84 0.5K
10:38 10.86 10.86 10.86 10.86 9.2K
10:39 10.84 10.84 10.84 10.84 0.2K
10:50 10.84 10.84 10.83 10.83 20.0K
10:52 10.84 10.84 10.84 10.84 4.4K
10:54 10.83 10.83 10.83 10.83 10.5K
11:37 10.82 10.82 10.82 10.82 0.9K
11:39 10.85 10.85 10.85 10.85 0.2K
12:10 10.83 10.85 10.82 10.85 0.8K
12:40 10.81 10.81 10.81 10.81 0.2K
12:43 10.83 10.84 10.83 10.83 6.7K
12:44 10.83 10.83 10.83 10.83 0.4K
13:17 10.84 10.84 10.84 10.84 0.4K
13:39 10.82 10.82 10.82 10.82 0.4K
13:41 10.85 10.85 10.85 10.85 0.3K
13:52 10.83 10.83 10.83 10.83 0.5K
14:05 10.83 10.83 10.83 10.83 6.2K
14:07 10.82 10.82 10.81 10.81 12.1K
14:08 10.82 10.82 10.82 10.82 0.1K
14:09 10.82 10.82 10.82 10.82 0.3K
14:11 10.81 10.82 10.81 10.82 0.8K
14:13 10.81 10.82 10.81 10.82 0.8K
14:14 10.83 10.83 10.83 10.83 0.1K
14:15 10.82 10.82 10.81 10.81 1.0K
14:44 10.83 10.83 10.83 10.83 0.3K
15:14 10.81 10.81 10.81 10.81 0.3K
15:15 10.83 10.83 10.81 10.81 0.3K
15:17 10.83 10.83 10.83 10.83 0.1K
15:20 10.83 10.83 10.83 10.83 0.2K
15:22 10.83 10.83 10.83 10.83 0.1K
15:23 10.81 10.81 10.81 10.81 0.1K
15:24 10.83 10.83 10.83 10.83 0.1K
15:25 10.84 10.84 10.84 10.84 0.2K
15:26 10.83 10.84 10.83 10.84 0.2K
15:27 10.83 10.83 10.83 10.83 0.1K
15:29 10.81 10.81 10.81 10.81 0.1K
15:31 10.81 10.81 10.81 10.81 0.2K
15:32 10.81 10.84 10.81 10.84 0.2K
15:33 10.84 10.84 10.82 10.82 2.1K
15:34 10.82 10.82 10.82 10.82 0.1K
15:35 10.82 10.84 10.82 10.84 0.2K
15:36 10.82 10.82 10.82 10.82 0.1K
15:38 10.80 10.84 10.80 10.84 0.7K
15:39 10.83 10.83 10.83 10.83 0.1K
15:40 10.83 10.84 10.83 10.84 0.2K
15:41 10.82 10.82 10.82 10.82 0.1K
15:42 10.84 10.84 10.83 10.83 1.8K
15:43 10.83 10.83 10.82 10.82 0.3K
15:44 10.81 10.81 10.81 10.81 0.1K
15:45 10.81 10.81 10.81 10.81 0.7K
15:46 10.83 10.83 10.82 10.82 0.3K
15:47 10.81 10.82 10.81 10.82 0.4K
15:48 10.83 10.83 10.83 10.83 0.2K
15:49 10.83 10.83 10.83 10.83 0.1K
15:50 10.83 10.83 10.82 10.83 8.1K
15:52 10.83 10.83 10.83 10.83 0.5K
15:53 10.84 10.84 10.84 10.84 0.4K
15:54 10.82 10.83 10.82 10.83 0.4K
15:55 10.82 10.82 10.82 10.82 0.2K
15:56 10.82 10.83 10.82 10.83 0.4K
15:57 10.84 10.84 10.84 10.84 0.2K
15:58 10.82 10.84 10.82 10.82 1.1K
15:59 10.84 10.84 10.82 10.82 2.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.87 10.95 10.87 10.95 0.1M
2025-09-29 10.82 10.90 10.83 10.87 0.1M
2025-09-26 10.84 10.87 10.79 10.82 0.1M
2025-09-25 10.81 10.86 10.80 10.85 0.1M
2025-09-24 10.89 10.94 10.83 10.86 0.2M
2025-09-23 10.95 10.96 10.91 10.92 0.1M
2025-09-22 10.94 10.98 10.93 10.94 0.1M
2025-09-19 10.97 10.99 10.94 10.94 0.2M
2025-09-18 10.91 10.97 10.91 10.97 0.1M
2025-09-17 10.94 10.99 10.90 10.95 0.2M
2025-09-16 11.00 11.00 10.82 10.92 0.4M
2025-09-15 10.94 10.99 10.90 10.98 0.1M
2025-09-12 10.90 10.97 10.90 10.95 0.1M
2025-09-11 10.92 10.98 10.92 10.95 0.1M
2025-09-10 10.81 10.92 10.81 10.91 0.1M
2025-09-09 10.71 10.80 10.71 10.75 0.2M
2025-09-08 10.65 10.72 10.62 10.70 0.2M
2025-09-05 10.53 10.60 10.53 10.60 0.5M
2025-09-04 10.44 10.50 10.44 10.47 0.2M
2025-09-03 10.39 10.46 10.39 10.44 0.2M
2025-09-02 10.39 10.41 10.38 10.39 0.1M
2025-08-29 10.33 10.43 10.33 10.43 0.2M
2025-08-28 10.38 10.43 10.33 10.35 0.3M
2025-08-27 10.38 10.44 10.33 10.38 0.2M
2025-08-26 10.33 10.38 10.33 10.38 0.1M
2025-08-25 10.36 10.38 10.32 10.33 0.2M
2025-08-22 10.27 10.43 10.27 10.35 0.1M
2025-08-21 10.31 10.35 10.27 10.27 0.1M
2025-08-20 10.35 10.38 10.31 10.31 0.1M
2025-08-19 10.46 10.49 10.36 10.37 0.1M
2025-08-18 10.49 10.50 10.42 10.44 0.1M
2025-08-15 10.51 10.58 10.48 10.48 0.1M
2025-08-14 10.57 10.60 10.55 10.55 0.2M
2025-08-13 10.60 10.64 10.57 10.59 0.1M
2025-08-12 10.56 10.61 10.56 10.60 0.1M
2025-08-11 10.64 10.65 10.55 10.58 0.1M
2025-08-08 10.62 10.67 10.56 10.60 0.1M
2025-08-07 10.59 10.65 10.58 10.60 0.1M
2025-08-06 10.59 10.62 10.56 10.59 0.2M
2025-08-05 10.56 10.60 10.54 10.59 0.1M
2025-08-04 10.56 10.59 10.53 10.55 0.1M
2025-08-01 10.48 10.54 10.45 10.51 0.1M
2025-07-31 10.45 10.49 10.41 10.44 0.1M
2025-07-30 10.41 10.43 10.37 10.39 0.1M
2025-07-29 10.41 10.45 10.37 10.39 0.1M
2025-07-28 10.43 10.45 10.38 10.39 0.1M
2025-07-25 10.42 10.46 10.40 10.41 0.1M
2025-07-24 10.44 10.48 10.41 10.44 0.1M
2025-07-23 10.46 10.47 10.42 10.42 0.1M
2025-07-22 10.48 10.54 10.46 10.48 0.1M
2025-07-21 10.54 10.54 10.47 10.47 0.1M
2025-07-18 10.60 10.61 10.54 10.56 0.1M
2025-07-17 10.67 10.67 10.57 10.60 0.1M
2025-07-16 10.77 10.78 10.62 10.65 0.1M
2025-07-15 10.79 10.82 10.75 10.75 0.0M
2025-07-14 10.80 10.87 10.79 10.84 0.1M
2025-07-11 10.82 10.84 10.77 10.77 0.1M
2025-07-10 10.86 10.92 10.82 10.84 0.0M
2025-07-09 10.82 10.85 10.81 10.83 0.1M
2025-07-08 10.80 10.84 10.80 10.82 0.1M
2025-07-07 10.87 10.93 10.80 10.85 0.1M
2025-07-03 10.83 10.95 10.83 10.86 0.0M
2025-07-02 10.89 10.92 10.79 10.89 0.1M
2025-07-01 10.84 10.90 10.80 10.89 0.1M
2025-06-30 10.80 10.87 10.77 10.81 0.1M
2025-06-27 10.86 10.88 10.75 10.80 0.1M
2025-06-26 10.84 10.86 10.80 10.82 0.1M
2025-06-25 10.81 10.86 10.78 10.82 0.1M
2025-06-24 10.78 10.84 10.75 10.83 0.1M
2025-06-23 10.77 10.84 10.73 10.78 0.1M
2025-06-20 10.81 10.86 10.72 10.78 0.1M
2025-06-18 10.79 10.86 10.72 10.77 0.1M
2025-06-17 10.85 10.85 10.68 10.74 0.0M
2025-06-16 10.85 10.87 10.77 10.81 0.1M
2025-06-13 10.73 10.85 10.66 10.81 0.1M
2025-06-12 10.85 10.90 10.77 10.77 0.1M
2025-06-11 10.84 10.84 10.74 10.83 0.3M
2025-06-10 10.89 10.89 10.77 10.80 0.1M
2025-06-09 10.95 10.96 10.83 10.83 0.1M
2025-06-06 11.00 11.02 10.94 10.97 0.0M
2025-06-05 11.08 11.08 10.95 11.00 0.1M
2025-06-04 10.98 11.04 10.95 11.04 0.1M
2025-06-03 10.84 10.97 10.82 10.95 0.1M
2025-06-02 10.81 10.81 10.64 10.81 0.1M
2025-05-30 10.73 10.78 10.64 10.78 0.0M
2025-05-29 10.69 10.71 10.62 10.70 0.1M
2025-05-28 10.73 10.74 10.60 10.63 0.1M
2025-05-27 10.65 10.70 10.53 10.70 0.1M
2025-05-23 10.55 10.64 10.55 10.57 0.1M
2025-05-22 10.62 10.62 10.56 10.58 0.1M
2025-05-21 10.76 10.77 10.62 10.62 0.1M
2025-05-20 10.72 10.80 10.72 10.77 0.1M
2025-05-19 10.78 10.82 10.74 10.78 0.1M
2025-05-16 10.90 10.91 10.84 10.87 0.1M
2025-05-15 10.84 10.93 10.81 10.84 0.1M
2025-05-14 10.88 10.92 10.80 10.82 0.0M
2025-05-13 10.88 10.97 10.83 10.88 0.1M
2025-05-12 11.04 11.04 10.87 10.87 0.1M
2025-05-09 11.00 11.00 10.92 10.97 0.0M
2025-05-08 11.04 11.06 10.96 10.98 0.1M
2025-05-07 11.02 11.02 10.91 10.95 0.1M
2025-05-06 10.90 10.96 10.87 10.96 0.1M
2025-05-05 10.91 10.91 10.83 10.87 0.0M
2025-05-02 10.89 10.89 10.82 10.89 0.1M
2025-05-01 10.98 10.98 10.83 10.89 0.0M
2025-04-30 10.76 10.90 10.69 10.89 0.1M
2025-04-29 10.69 10.78 10.69 10.78 0.1M
2025-04-28 10.70 10.73 10.65 10.72 0.1M
2025-04-25 10.65 10.71 10.63 10.71 0.1M
2025-04-24 10.58 10.65 10.50 10.62 0.1M
2025-04-23 10.50 10.53 10.42 10.46 0.1M
2025-04-22 10.40 10.41 10.32 10.38 0.1M
2025-04-21 10.33 10.46 10.31 10.32 0.1M
2025-04-17 10.43 10.48 10.41 10.45 0.1M
2025-04-16 10.46 10.49 10.40 10.40 0.0M
2025-04-15 10.46 10.53 10.46 10.48 0.0M
2025-04-14 10.47 10.56 10.46 10.46 0.1M
2025-04-11 10.21 10.38 10.17 10.37 0.3M
2025-04-10 10.41 10.51 10.20 10.20 0.1M
2025-04-09 10.38 10.57 10.17 10.57 0.2M
2025-04-08 10.82 10.87 10.45 10.48 0.1M
2025-04-07 11.18 11.18 10.83 10.87 0.1M
2025-04-04 11.17 11.25 11.07 11.10 0.1M
2025-04-03 11.14 11.33 11.08 11.19 0.2M
2025-04-02 11.12 11.12 11.00 11.09 0.1M
2025-04-01 11.04 11.09 10.94 11.09 0.1M
2025-03-31 10.94 11.00 10.90 10.98 0.1M
2025-03-28 10.89 11.00 10.89 10.97 0.0M
2025-03-27 10.92 10.93 10.84 10.85 0.1M
2025-03-26 11.03 11.09 10.94 10.95 0.1M
2025-03-25 11.13 11.13 11.05 11.05 0.1M
2025-03-24 11.09 11.15 11.06 11.09 0.1M
2025-03-21 11.08 11.15 11.06 11.08 0.0M
2025-03-20 11.04 11.08 10.99 11.05 0.1M
2025-03-19 10.99 11.04 10.97 10.97 0.1M
2025-03-18 11.05 11.07 11.01 11.01 0.1M
2025-03-17 11.10 11.13 11.01 11.03 0.1M
2025-03-14 11.04 11.08 11.01 11.07 0.1M
2025-03-13 11.17 11.17 11.08 11.11 0.1M
2025-03-12 11.21 11.26 11.16 11.18 0.1M
2025-03-11 11.21 11.27 11.18 11.20 0.0M
2025-03-10 11.24 11.34 11.17 11.17 0.0M
2025-03-07 11.27 11.33 11.21 11.21 0.0M
2025-03-06 11.27 11.31 11.27 11.27 0.0M
2025-03-05 11.36 11.39 11.30 11.32 0.1M
2025-03-04 11.39 11.47 11.30 11.33 0.1M
2025-03-03 11.43 11.46 11.36 11.38 0.1M
2025-02-28 11.35 11.44 11.35 11.44 0.1M
2025-02-27 11.38 11.41 11.33 11.33 0.0M
2025-02-26 11.45 11.45 11.38 11.40 0.0M
2025-02-25 11.40 11.44 11.39 11.40 0.0M
2025-02-24 11.31 11.35 11.30 11.34 0.1M
2025-02-21 11.31 11.38 11.31 11.34 0.0M
2025-02-20 11.29 11.37 11.29 11.31 0.1M
2025-02-19 11.26 11.31 11.24 11.31 0.0M
2025-02-18 11.26 11.28 11.22 11.27 0.1M
2025-02-14 11.24 11.31 11.24 11.26 0.1M
2025-02-13 11.23 11.28 11.22 11.28 0.1M
2025-02-12 11.23 11.28 11.18 11.18 0.1M
2025-02-11 11.29 11.32 11.28 11.31 0.1M
2025-02-10 11.32 11.36 11.29 11.32 0.1M
2025-02-07 11.30 11.32 11.25 11.28 0.1M
2025-02-06 11.35 11.37 11.32 11.32 0.1M
2025-02-05 11.36 11.37 11.30 11.37 0.2M
2025-02-04 11.28 11.32 11.25 11.30 0.2M
2025-02-03 11.31 11.38 11.25 11.30 0.1M
2025-01-31 11.30 11.30 11.25 11.28 0.1M
2025-01-30 11.25 11.28 11.22 11.27 0.1M
2025-01-29 11.26 11.29 11.16 11.21 0.2M
2025-01-28 11.26 11.26 11.22 11.23 0.0M
2025-01-27 11.30 11.30 11.22 11.25 0.1M
2025-01-24 11.30 11.30 11.24 11.26 0.1M
2025-01-23 11.25 11.37 11.23 11.26 0.1M
2025-01-22 11.32 11.33 11.28 11.28 0.1M
2025-01-21 11.38 11.38 11.33 11.33 0.1M
2025-01-17 11.38 11.38 11.31 11.35 0.0M
2025-01-16 11.28 11.31 11.19 11.28 0.0M
2025-01-15 11.26 11.32 11.23 11.32 0.1M
2025-01-14 11.35 11.48 11.24 11.27 0.0M
2025-01-13 11.27 11.50 11.16 11.50 0.1M
2025-01-10 11.30 11.30 11.22 11.22 0.1M
2025-01-08 11.37 11.42 11.31 11.32 0.0M
2025-01-07 11.39 11.41 11.26 11.33 0.1M
2025-01-06 11.34 11.37 11.30 11.37 0.1M
2025-01-03 11.35 11.40 11.29 11.36 0.1M
2025-01-02 11.23 11.37 11.22 11.37 0.0M