BlackRock Science

BSTZ
🏛️ usa →
22.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 20.26 20.26 19.99 20.15 16.9K
09:32 20.15 20.15 20.10 20.13 0.8K
09:33 20.13 20.13 20.13 20.13 0.2K
09:34 20.13 20.13 20.13 20.13 0.2K
09:35 20.13 20.13 20.13 20.13 0.0K
09:36 20.13 20.13 20.13 20.13 0.5K
09:37 20.13 20.13 20.07 20.07 1.0K
09:38 20.07 20.07 20.07 20.07 0.0K
09:39 20.07 20.07 20.07 20.07 0.0K
09:40 20.07 20.07 19.98 19.98 1.8K
09:41 19.99 19.99 19.99 19.99 0.2K
09:42 19.99 19.99 19.99 19.99 0.2K
09:43 19.99 19.99 19.99 19.99 0.0K
09:44 19.99 19.99 19.99 19.99 0.7K
09:45 19.99 19.99 19.95 19.95 0.1K
09:46 19.95 19.95 19.94 19.94 0.7K
09:47 19.94 19.94 19.94 19.94 0.3K
09:48 19.94 19.94 19.94 19.94 0.6K
09:49 19.94 19.94 19.94 19.94 0.2K
09:50 19.94 19.95 19.94 19.95 3.2K
09:51 19.95 19.95 19.95 19.95 0.1K
09:52 19.95 19.95 19.95 19.95 0.0K
09:53 19.95 19.95 19.95 19.95 0.0K
09:54 19.95 19.96 19.90 19.90 2.2K
09:55 19.90 19.90 19.90 19.90 0.0K
09:56 19.90 19.90 19.89 19.89 1.7K
09:57 19.90 19.90 19.90 19.90 0.3K
09:58 19.90 19.90 19.90 19.90 0.0K
09:59 19.83 19.83 19.83 19.83 1.0K
10:00 19.83 19.83 19.83 19.83 0.0K
10:01 19.83 19.88 19.82 19.88 3.6K
10:02 19.88 19.88 19.88 19.88 0.2K
10:03 19.88 19.88 19.87 19.87 2.5K
10:04 19.86 19.87 19.86 19.87 1.9K
10:05 19.87 19.87 19.87 19.87 0.0K
10:06 19.90 19.96 19.86 19.96 6.2K
10:07 19.96 19.96 19.96 19.96 0.0K
10:08 19.92 19.92 19.92 19.92 1.5K
10:09 19.92 19.92 19.92 19.92 0.2K
10:10 19.91 19.92 19.91 19.92 0.5K
10:11 19.88 19.88 19.88 19.88 0.4K
10:12 19.88 19.88 19.88 19.88 0.0K
10:13 19.88 19.88 19.88 19.88 0.0K
10:14 19.92 19.92 19.92 19.92 0.2K
10:15 19.94 19.94 19.92 19.93 1.5K
10:16 19.93 19.93 19.93 19.93 0.2K
10:17 19.94 19.94 19.94 19.94 0.2K
10:18 19.91 19.95 19.91 19.94 5.5K
10:19 19.94 19.94 19.94 19.94 0.0K
10:20 19.94 19.94 19.94 19.94 0.0K
10:21 19.99 19.99 19.99 19.99 1.1K
10:22 19.99 19.99 19.99 19.99 0.7K
10:23 19.99 20.00 19.99 20.00 3.4K
10:24 20.00 20.00 20.00 20.00 0.0K
10:25 19.99 20.00 19.99 20.00 1.3K
10:26 20.00 20.00 20.00 20.00 0.1K
10:27 20.00 20.00 20.00 20.00 0.1K
10:28 20.03 20.03 20.00 20.00 1.7K
10:29 20.00 20.00 20.00 20.00 0.0K
10:30 20.00 20.00 20.00 20.00 0.0K
10:31 20.09 20.09 20.09 20.09 0.6K
10:32 20.09 20.09 20.09 20.09 0.0K
10:33 20.09 20.09 20.09 20.09 0.0K
10:34 20.05 20.08 20.05 20.08 0.3K
10:35 20.08 20.08 20.06 20.06 3.3K
10:36 20.05 20.05 20.05 20.05 2.4K
10:37 20.05 20.05 20.05 20.05 1.1K
10:38 20.03 20.03 20.03 20.03 0.4K
10:39 20.03 20.03 20.03 20.03 0.0K
10:40 20.03 20.06 20.01 20.06 7.5K
10:41 20.06 20.12 20.05 20.12 4.5K
10:42 20.12 20.12 20.12 20.12 0.0K
10:43 20.12 20.12 20.12 20.12 0.0K
10:44 20.12 20.12 20.12 20.12 0.0K
10:45 20.12 20.12 20.12 20.12 0.0K
10:46 20.12 20.12 20.12 20.12 0.0K
10:47 20.12 20.12 20.12 20.12 0.9K
10:48 20.18 20.18 20.18 20.18 0.5K
10:49 20.18 20.18 20.06 20.08 3.5K
10:50 20.08 20.08 20.08 20.08 0.0K
10:51 20.08 20.08 20.08 20.08 0.9K
10:52 20.08 20.08 20.08 20.08 0.1K
10:53 20.05 20.05 20.05 20.05 1.4K
10:54 20.11 20.11 20.11 20.11 1.1K
10:55 20.11 20.11 20.11 20.11 0.1K
10:56 20.08 20.08 20.08 20.08 0.3K
10:57 20.08 20.08 20.08 20.08 0.0K
10:58 20.05 20.08 20.05 20.05 4.9K
10:59 20.05 20.05 20.05 20.05 0.7K
11:00 20.05 20.05 20.05 20.05 0.0K
11:01 20.05 20.05 20.05 20.05 1.0K
11:02 20.05 20.05 20.05 20.05 0.0K
11:03 20.05 20.07 20.05 20.07 0.3K
11:04 20.07 20.07 20.07 20.07 0.0K
11:05 20.07 20.07 20.07 20.07 0.8K
11:06 20.07 20.07 20.06 20.06 0.5K
11:07 20.07 20.07 20.07 20.07 0.8K
11:08 20.07 20.07 20.07 20.07 0.2K
11:09 20.07 20.07 20.07 20.07 2.7K
11:10 20.06 20.06 20.04 20.04 0.3K
11:11 20.06 20.06 20.06 20.06 0.3K
11:12 20.06 20.06 20.06 20.06 1.8K
11:13 20.03 20.06 20.03 20.06 0.6K
11:14 20.06 20.06 20.06 20.06 0.6K
11:15 20.06 20.06 20.06 20.06 0.2K
11:16 20.06 20.06 20.06 20.06 0.5K
11:17 20.06 20.06 20.06 20.06 0.0K
11:18 20.06 20.06 20.06 20.06 0.3K
11:19 20.06 20.06 20.06 20.06 0.3K
11:20 20.06 20.06 20.06 20.06 0.0K
11:21 20.06 20.06 20.03 20.03 0.7K
11:22 20.06 20.06 20.06 20.06 0.6K
11:23 20.06 20.06 20.06 20.06 2.5K
11:24 20.06 20.06 20.06 20.06 0.2K
11:25 20.06 20.06 20.05 20.05 0.8K
11:26 20.05 20.05 20.05 20.05 0.0K
11:27 20.05 20.05 20.05 20.05 1.1K
11:28 20.05 20.05 20.05 20.05 0.5K
11:29 20.05 20.05 20.05 20.05 0.0K
11:30 20.05 20.05 20.05 20.05 0.1K
11:31 20.05 20.05 20.05 20.05 0.5K
11:32 20.05 20.05 20.05 20.05 0.1K
11:33 20.05 20.05 20.05 20.05 0.5K
11:34 20.05 20.05 20.05 20.05 0.0K
11:35 20.03 20.04 20.03 20.04 1.3K
11:36 20.02 20.02 20.02 20.02 2.1K
11:37 20.02 20.02 20.02 20.02 0.0K
11:38 20.03 20.03 19.98 19.98 3.0K
11:39 19.98 19.98 19.98 19.98 0.1K
11:40 20.00 20.00 20.00 20.00 2.1K
11:41 20.00 20.02 20.00 20.02 0.3K
11:42 20.02 20.02 20.02 20.02 0.1K
11:43 20.02 20.02 20.02 20.02 0.0K
11:44 20.02 20.02 20.02 20.02 0.1K
11:45 20.02 20.02 20.02 20.02 0.1K
11:46 20.02 20.02 20.01 20.01 1.2K
11:47 20.01 20.01 20.01 20.01 0.0K
11:48 20.01 20.01 20.01 20.01 0.0K
11:49 20.02 20.02 20.02 20.02 0.2K
11:50 20.06 20.06 20.06 20.06 0.8K
11:51 20.04 20.04 20.04 20.04 0.5K
11:52 20.04 20.04 20.04 20.04 0.0K
11:53 20.04 20.04 20.04 20.04 0.0K
11:54 20.03 20.03 20.03 20.03 1.1K
11:55 20.03 20.03 20.03 20.03 0.0K
11:56 20.03 20.03 20.03 20.03 0.1K
11:57 20.03 20.04 20.03 20.04 3.3K
11:58 20.04 20.04 20.04 20.04 0.0K
11:59 20.04 20.04 20.04 20.04 0.0K
12:00 20.06 20.06 20.04 20.04 0.5K
12:01 20.04 20.04 20.04 20.04 0.0K
12:02 20.04 20.04 20.04 20.04 0.0K
12:03 20.04 20.04 20.04 20.04 0.0K
12:04 20.04 20.04 20.04 20.04 0.2K
12:05 20.04 20.04 20.04 20.04 0.4K
12:06 20.04 20.04 20.04 20.04 0.0K
12:07 20.10 20.10 20.09 20.09 2.1K
12:08 20.09 20.09 20.09 20.09 0.1K
12:09 20.09 20.09 20.06 20.06 0.1K
12:10 20.06 20.09 20.06 20.07 3.1K
12:11 20.07 20.07 20.07 20.07 0.0K
12:12 20.07 20.07 20.07 20.07 0.0K
12:13 20.07 20.08 20.07 20.08 0.7K
12:14 20.08 20.08 20.08 20.08 0.0K
12:15 20.08 20.08 20.08 20.08 0.0K
12:16 20.08 20.08 20.07 20.07 0.7K
12:17 20.08 20.08 20.08 20.08 0.1K
12:18 20.08 20.10 20.08 20.09 2.8K
12:19 20.07 20.09 20.07 20.09 0.9K
12:20 20.09 20.09 20.09 20.09 0.5K
12:21 20.08 20.08 20.07 20.07 2.1K
12:22 20.07 20.07 20.07 20.07 1.1K
12:23 20.07 20.07 20.05 20.07 1.8K
12:24 20.07 20.07 20.07 20.07 0.0K
12:25 20.07 20.07 20.07 20.07 0.0K
12:26 20.07 20.07 20.07 20.07 0.4K
12:27 20.07 20.07 20.07 20.07 0.2K
12:28 20.07 20.07 20.03 20.03 4.9K
12:29 20.03 20.03 20.03 20.03 0.0K
12:30 20.03 20.03 20.03 20.03 0.0K
12:31 20.06 20.06 20.06 20.06 0.3K
12:32 20.06 20.06 20.06 20.06 0.0K
12:33 20.03 20.03 20.03 20.03 0.1K
12:34 20.05 20.06 20.05 20.05 1.8K
12:35 20.05 20.05 20.05 20.05 1.8K
12:36 20.05 20.05 20.05 20.05 0.2K
12:37 20.05 20.05 20.05 20.05 0.1K
12:38 20.04 20.04 20.04 20.04 1.7K
12:39 20.04 20.04 20.04 20.04 0.0K
12:40 20.04 20.04 20.04 20.04 0.5K
12:41 20.04 20.04 20.04 20.04 0.6K
12:42 20.04 20.04 20.04 20.04 2.6K
12:43 20.04 20.04 20.04 20.04 0.6K
12:44 20.04 20.04 20.04 20.04 0.0K
12:45 20.05 20.05 20.05 20.05 0.8K
12:46 20.05 20.05 20.05 20.05 0.2K
12:47 20.05 20.05 20.00 20.00 5.0K
12:48 20.00 20.00 20.00 20.00 0.2K
12:49 20.00 20.00 20.00 20.00 0.0K
12:50 20.00 20.00 20.00 20.00 0.0K
12:51 20.00 20.00 20.00 20.00 0.0K
12:52 20.00 20.00 20.00 20.00 0.1K
12:53 20.02 20.02 20.02 20.02 0.1K
12:54 20.02 20.02 19.98 19.98 0.6K
12:55 20.00 20.00 19.98 19.99 4.5K
12:56 19.99 19.99 19.98 19.98 2.6K
12:57 19.98 19.98 19.96 19.96 1.2K
12:58 19.96 19.96 19.96 19.96 0.7K
12:59 19.96 19.96 19.96 19.96 0.0K
13:00 19.96 19.96 19.96 19.96 1.1K
13:01 19.96 19.96 19.96 19.96 0.0K
13:02 19.96 19.96 19.96 19.96 0.6K
13:03 19.95 19.95 19.95 19.95 1.7K
13:04 19.95 19.95 19.95 19.95 0.0K
13:05 19.95 19.95 19.95 19.95 0.0K
13:06 19.95 19.95 19.93 19.93 1.3K
13:07 19.90 19.90 19.90 19.90 0.8K
13:08 19.89 19.89 19.89 19.89 0.3K
13:09 19.89 19.89 19.89 19.89 0.0K
13:10 19.89 19.89 19.89 19.89 0.0K
13:11 19.89 19.89 19.89 19.89 1.0K
13:12 19.89 19.89 19.87 19.88 5.4K
13:13 19.88 19.88 19.88 19.88 0.3K
13:14 19.87 19.87 19.87 19.87 0.7K
13:15 19.89 19.89 19.89 19.89 5.3K
13:16 19.88 19.89 19.87 19.89 6.7K
13:17 19.87 19.87 19.87 19.87 7.8K
13:18 19.87 19.87 19.87 19.87 0.0K
13:19 19.87 19.87 19.87 19.87 0.0K
13:20 19.87 19.87 19.87 19.87 0.0K
13:21 19.87 19.87 19.87 19.87 0.0K
13:22 19.87 19.87 19.87 19.87 0.3K
13:23 19.87 19.87 19.87 19.87 0.0K
13:24 19.87 19.87 19.87 19.87 0.0K
13:25 19.88 19.88 19.88 19.88 7.3K
13:26 19.88 19.88 19.88 19.88 0.0K
13:27 19.88 19.88 19.88 19.88 0.0K
13:28 19.88 19.88 19.88 19.88 0.0K
13:29 19.88 19.88 19.88 19.88 3.1K
13:30 19.88 19.88 19.88 19.88 0.0K
13:31 19.88 19.88 19.82 19.82 0.3K
13:32 19.82 19.82 19.75 19.75 7.7K
13:33 19.76 19.76 19.76 19.76 2.1K
13:34 19.76 19.76 19.76 19.76 0.1K
13:35 19.76 19.76 19.76 19.76 0.0K
13:36 19.76 19.76 19.76 19.76 1.0K
13:37 19.73 19.73 19.68 19.68 27.1K
13:38 19.68 19.69 19.68 19.69 1.0K
13:39 19.69 19.70 19.69 19.70 1.1K
13:40 19.68 19.71 19.68 19.71 0.3K
13:41 19.71 19.71 19.71 19.71 0.0K
13:42 19.71 19.74 19.71 19.74 3.8K
13:43 19.74 19.74 19.72 19.72 5.3K
13:44 19.73 19.73 19.73 19.73 2.4K
13:45 19.73 19.73 19.73 19.73 0.0K
13:46 19.72 19.72 19.71 19.71 2.4K
13:47 19.71 19.72 19.71 19.72 0.4K
13:48 19.73 19.73 19.73 19.73 0.4K
13:49 19.73 19.74 19.73 19.74 7.4K
13:50 19.74 19.76 19.73 19.76 9.3K
13:51 19.76 19.76 19.76 19.76 0.0K
13:52 19.74 19.74 19.71 19.71 41.6K
13:53 19.71 19.71 19.71 19.71 0.0K
13:54 19.71 19.71 19.71 19.71 0.0K
13:55 19.71 19.71 19.71 19.71 0.0K
13:56 19.71 19.71 19.70 19.70 1.4K
13:57 19.70 19.70 19.70 19.70 0.0K
13:58 19.70 19.70 19.70 19.70 0.2K
13:59 19.70 19.70 19.70 19.70 0.0K
14:00 19.70 19.70 19.70 19.70 0.0K
14:01 19.73 19.73 19.73 19.73 2.4K
14:02 19.73 19.73 19.73 19.73 2.2K
14:03 19.73 19.73 19.73 19.73 1.1K
14:04 19.73 19.73 19.73 19.73 1.2K
14:05 19.73 19.73 19.72 19.72 0.3K
14:06 19.72 19.73 19.72 19.73 0.5K
14:07 19.73 19.73 19.73 19.73 0.3K
14:08 19.73 19.73 19.73 19.73 0.4K
14:09 19.73 19.73 19.73 19.73 0.6K
14:10 19.73 19.73 19.72 19.72 6.2K
14:11 19.72 19.72 19.72 19.72 0.4K
14:12 19.72 19.72 19.71 19.71 1.3K
14:13 19.71 19.71 19.70 19.70 7.1K
14:14 19.68 19.68 19.68 19.68 1.7K
14:15 19.68 19.68 19.68 19.68 1.0K
14:16 19.68 19.68 19.67 19.67 0.2K
14:17 19.67 19.67 19.67 19.67 0.0K
14:18 19.67 19.67 19.67 19.67 0.0K
14:19 19.67 19.67 19.67 19.67 2.5K
14:20 19.67 19.67 19.67 19.67 0.3K
14:21 19.66 19.66 19.66 19.66 0.2K
14:22 19.68 19.68 19.68 19.68 0.4K
14:23 19.71 19.71 19.69 19.69 0.5K
14:24 19.68 19.68 19.65 19.65 3.2K
14:25 19.65 19.65 19.65 19.65 0.0K
14:26 19.67 19.67 19.67 19.67 8.4K
14:27 19.65 19.65 19.65 19.65 5.3K
14:28 19.67 19.69 19.65 19.69 0.7K
14:29 19.69 19.69 19.69 19.69 0.2K
14:30 19.69 19.69 19.69 19.69 0.1K
14:31 19.69 19.69 19.67 19.67 0.8K
14:32 19.67 19.68 19.67 19.68 0.8K
14:33 19.68 19.70 19.68 19.70 4.7K
14:34 19.70 19.70 19.70 19.70 0.0K
14:35 19.70 19.70 19.70 19.70 0.0K
14:36 19.70 19.70 19.70 19.70 0.0K
14:37 19.73 19.73 19.73 19.73 0.6K
14:38 19.73 19.73 19.73 19.73 0.3K
14:39 19.73 19.73 19.70 19.70 0.2K
14:40 19.70 19.70 19.70 19.70 0.0K
14:41 19.70 19.70 19.70 19.70 2.8K
14:42 19.70 19.70 19.70 19.70 4.9K
14:43 19.70 19.70 19.70 19.70 0.0K
14:44 19.69 19.69 19.69 19.69 1.7K
14:45 19.69 19.71 19.69 19.71 0.5K
14:46 19.70 19.70 19.69 19.69 0.5K
14:47 19.68 19.68 19.68 19.68 2.9K
14:48 19.69 19.69 19.69 19.69 0.6K
14:49 19.68 19.68 19.68 19.68 0.6K
14:50 19.68 19.68 19.68 19.68 0.1K
14:51 19.67 19.67 19.67 19.67 0.4K
14:52 19.68 19.68 19.64 19.64 5.6K
14:53 19.64 19.64 19.61 19.61 2.2K
14:54 19.61 19.61 19.61 19.61 0.5K
14:55 19.61 19.61 19.61 19.61 0.7K
14:56 19.61 19.61 19.60 19.60 0.4K
14:57 19.62 19.62 19.62 19.62 0.2K
14:58 19.62 19.62 19.62 19.62 0.2K
14:59 19.62 19.62 19.62 19.62 0.0K
15:00 19.60 19.60 19.59 19.59 1.7K
15:01 19.59 19.59 19.59 19.59 0.0K
15:02 19.60 19.60 19.59 19.59 2.0K
15:03 19.59 19.59 19.59 19.59 0.0K
15:04 19.59 19.59 19.59 19.59 0.6K
15:05 19.59 19.59 19.59 19.59 0.1K
15:06 19.59 19.59 19.55 19.55 0.7K
15:07 19.56 19.56 19.55 19.55 1.5K
15:08 19.55 19.55 19.55 19.55 0.6K
15:09 19.55 19.56 19.55 19.56 5.4K
15:10 19.56 19.56 19.53 19.55 0.9K
15:11 19.53 19.53 19.53 19.53 1.2K
15:12 19.53 19.53 19.53 19.53 0.6K
15:13 19.53 19.53 19.52 19.52 4.6K
15:14 19.52 19.53 19.52 19.53 2.8K
15:15 19.53 19.53 19.53 19.53 0.1K
15:16 19.55 19.55 19.53 19.55 3.6K
15:17 19.54 19.55 19.54 19.55 4.6K
15:18 19.55 19.56 19.55 19.56 0.1K
15:19 19.56 19.56 19.56 19.56 0.5K
15:20 19.56 19.56 19.54 19.54 2.3K
15:21 19.54 19.54 19.53 19.53 1.5K
15:22 19.54 19.54 19.54 19.54 0.2K
15:23 19.54 19.54 19.54 19.54 2.9K
15:24 19.51 19.51 19.51 19.51 0.7K
15:25 19.51 19.51 19.49 19.49 4.1K
15:26 19.49 19.49 19.49 19.49 0.2K
15:27 19.50 19.50 19.48 19.49 1.2K
15:28 19.49 19.49 19.48 19.48 0.3K
15:29 19.50 19.50 19.44 19.44 4.6K
15:30 19.44 19.46 19.44 19.46 2.4K
15:31 19.46 19.46 19.46 19.46 0.1K
15:32 19.50 19.50 19.50 19.50 0.4K
15:33 19.50 19.50 19.50 19.50 0.0K
15:34 19.50 19.50 19.47 19.47 0.4K
15:35 19.47 19.50 19.47 19.50 0.4K
15:36 19.50 19.50 19.50 19.50 0.3K
15:37 19.50 19.50 19.50 19.50 0.0K
15:38 19.50 19.50 19.50 19.50 0.1K
15:39 19.50 19.50 19.50 19.50 0.0K
15:40 19.50 19.50 19.50 19.50 0.2K
15:41 19.50 19.50 19.50 19.50 0.2K
15:42 19.50 19.50 19.46 19.46 2.8K
15:43 19.46 19.46 19.46 19.46 0.0K
15:44 19.47 19.47 19.46 19.46 2.7K
15:45 19.47 19.47 19.40 19.40 4.1K
15:46 19.40 19.40 19.40 19.40 0.0K
15:47 19.40 19.44 19.40 19.44 1.0K
15:48 19.45 19.45 19.42 19.42 3.6K
15:49 19.42 19.44 19.42 19.44 8.7K
15:50 19.44 19.44 19.41 19.44 8.8K
15:51 19.44 19.44 19.37 19.37 2.2K
15:52 19.45 19.45 19.45 19.45 1.5K
15:53 19.45 19.45 19.45 19.45 0.0K
15:54 19.41 19.41 19.41 19.41 0.3K
15:55 19.41 19.44 19.40 19.40 4.8K
15:56 19.48 19.48 19.48 19.48 0.3K
15:57 19.48 19.48 19.48 19.48 0.0K
15:58 19.48 19.48 19.48 19.48 0.0K
15:59 19.44 19.46 19.44 19.46 3.1K
16:00 19.46 19.47 19.45 19.46 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available