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 19.38 19.50 19.38 19.38 2.5K
09:32 19.34 19.34 19.22 19.22 2.9K
09:33 19.14 19.14 19.13 19.13 3.7K
09:34 19.13 19.18 19.13 19.18 2.4K
09:35 19.18 19.18 19.18 19.18 0.0K
09:36 19.27 19.27 19.27 19.27 0.2K
09:37 19.27 19.27 19.18 19.18 1.1K
09:38 19.18 19.18 19.18 19.18 0.0K
09:39 19.18 19.18 19.18 19.18 0.0K
09:40 19.23 19.23 19.23 19.23 0.2K
09:41 19.23 19.24 19.23 19.24 0.1K
09:42 19.24 19.24 19.24 19.24 0.0K
09:43 19.22 19.22 19.14 19.14 14.3K
09:44 19.14 19.20 19.14 19.20 0.2K
09:45 19.20 19.20 19.20 19.20 0.2K
09:46 19.21 19.21 19.21 19.21 0.4K
09:47 19.21 19.21 19.17 19.18 0.4K
09:48 19.21 19.21 19.18 19.18 0.3K
09:49 19.18 19.18 19.16 19.18 0.4K
09:50 19.17 19.17 19.17 19.17 1.4K
09:51 19.16 19.16 19.16 19.16 0.1K
09:52 19.16 19.16 19.16 19.16 0.0K
09:53 19.16 19.16 19.16 19.16 0.0K
09:54 19.16 19.16 19.16 19.16 0.0K
09:55 19.26 19.26 19.22 19.22 4.3K
09:56 19.25 19.25 19.25 19.25 0.1K
09:57 19.22 19.22 19.22 19.22 1.3K
09:58 19.21 19.21 19.21 19.21 0.4K
09:59 19.21 19.21 19.21 19.21 0.0K
10:00 19.21 19.21 19.21 19.21 0.0K
10:01 19.21 19.25 19.21 19.25 0.5K
10:02 19.25 19.25 19.25 19.25 0.3K
10:03 19.25 19.26 19.25 19.26 0.2K
10:04 19.26 19.26 19.26 19.26 0.2K
10:05 19.26 19.26 19.26 19.26 0.2K
10:06 19.26 19.26 19.26 19.26 0.0K
10:07 19.26 19.26 19.26 19.26 0.0K
10:08 19.24 19.25 19.24 19.25 5.0K
10:09 19.25 19.25 19.25 19.25 0.0K
10:10 19.31 19.31 19.31 19.31 0.2K
10:11 19.32 19.32 19.32 19.32 1.5K
10:12 19.32 19.32 19.28 19.28 1.4K
10:13 19.28 19.28 19.28 19.28 0.0K
10:14 19.28 19.32 19.28 19.32 1.8K
10:15 19.36 19.36 19.36 19.36 0.6K
10:16 19.36 19.36 19.36 19.36 0.0K
10:17 19.36 19.36 19.36 19.36 0.0K
10:18 19.25 19.26 19.25 19.26 10.3K
10:19 19.27 19.27 19.27 19.27 3.3K
10:20 19.31 19.31 19.31 19.31 0.3K
10:21 19.31 19.31 19.31 19.31 0.0K
10:22 19.31 19.31 19.31 19.31 0.0K
10:23 19.31 19.32 19.31 19.32 1.7K
10:24 19.32 19.32 19.32 19.32 0.0K
10:25 19.32 19.36 19.28 19.36 0.3K
10:26 19.36 19.36 19.36 19.36 0.4K
10:27 19.36 19.36 19.36 19.36 0.1K
10:28 19.36 19.36 19.31 19.31 0.3K
10:29 19.31 19.31 19.31 19.31 0.0K
10:30 19.31 19.31 19.31 19.31 0.0K
10:31 19.35 19.35 19.35 19.35 0.1K
10:32 19.35 19.35 19.35 19.35 0.0K
10:33 19.33 19.33 19.33 19.33 1.8K
10:34 19.33 19.33 19.33 19.33 0.0K
10:35 19.31 19.31 19.31 19.31 0.6K
10:36 19.31 19.31 19.31 19.31 0.1K
10:37 19.31 19.31 19.21 19.29 2.2K
10:38 19.25 19.28 19.25 19.25 0.7K
10:39 19.25 19.28 19.25 19.28 0.6K
10:40 19.25 19.28 19.21 19.28 3.0K
10:41 19.28 19.29 19.25 19.25 2.6K
10:42 19.30 19.30 19.25 19.25 1.4K
10:43 19.25 19.25 19.25 19.25 0.0K
10:44 19.25 19.33 19.25 19.33 0.3K
10:45 19.33 19.33 19.33 19.33 0.0K
10:46 19.30 19.30 19.30 19.30 0.8K
10:47 19.30 19.30 19.30 19.30 0.0K
10:48 19.30 19.30 19.30 19.30 0.0K
10:49 19.30 19.30 19.30 19.30 0.0K
10:50 19.30 19.30 19.30 19.30 0.0K
10:51 19.31 19.31 19.31 19.31 0.1K
10:52 19.31 19.31 19.31 19.31 0.5K
10:53 19.27 19.27 19.27 19.27 1.5K
10:54 19.35 19.35 19.27 19.27 0.5K
10:55 19.27 19.27 19.27 19.27 0.7K
10:56 19.27 19.27 19.27 19.27 0.1K
10:57 19.27 19.27 19.27 19.27 0.0K
10:58 19.27 19.27 19.27 19.27 0.0K
10:59 19.35 19.35 19.22 19.22 0.7K
11:00 19.22 19.22 19.22 19.22 0.0K
11:01 19.22 19.22 19.22 19.22 2.2K
11:02 19.31 19.31 19.31 19.31 0.3K
11:03 19.28 19.28 19.28 19.28 1.0K
11:04 19.28 19.28 19.28 19.28 0.0K
11:05 19.28 19.29 19.28 19.29 0.2K
11:06 19.22 19.22 19.22 19.22 0.7K
11:07 19.22 19.22 19.22 19.22 0.1K
11:08 19.22 19.22 19.22 19.22 0.0K
11:09 19.22 19.22 19.22 19.22 0.0K
11:10 19.22 19.22 19.22 19.22 0.0K
11:11 19.22 19.22 19.22 19.22 0.0K
11:12 19.22 19.22 19.22 19.22 0.0K
11:13 19.22 19.25 19.22 19.25 0.7K
11:14 19.25 19.25 19.25 19.25 0.0K
11:15 19.25 19.25 19.25 19.25 0.1K
11:16 19.25 19.25 19.25 19.25 0.0K
11:17 19.25 19.25 19.25 19.25 0.0K
11:18 19.25 19.25 19.25 19.25 0.0K
11:19 19.25 19.25 19.25 19.25 0.0K
11:20 19.25 19.25 19.25 19.25 0.0K
11:21 19.25 19.25 19.25 19.25 0.0K
11:22 19.25 19.25 19.25 19.25 0.4K
11:23 19.30 19.30 19.30 19.30 0.5K
11:24 19.34 19.34 19.34 19.34 0.2K
11:25 19.34 19.34 19.34 19.34 0.1K
11:26 19.34 19.34 19.34 19.34 0.0K
11:27 19.34 19.34 19.34 19.34 0.0K
11:28 19.34 19.34 19.34 19.34 0.0K
11:29 19.34 19.34 19.34 19.34 0.0K
11:30 19.34 19.34 19.27 19.27 0.7K
11:31 19.27 19.27 19.27 19.27 0.0K
11:32 19.27 19.27 19.27 19.27 0.0K
11:33 19.27 19.27 19.27 19.27 0.0K
11:34 19.27 19.27 19.27 19.27 0.0K
11:35 19.27 19.27 19.27 19.27 0.1K
11:36 19.23 19.31 19.23 19.25 2.0K
11:37 19.26 19.26 19.26 19.26 0.2K
11:38 19.31 19.31 19.27 19.27 0.8K
11:39 19.24 19.24 19.24 19.24 2.5K
11:40 19.24 19.24 19.20 19.20 0.3K
11:41 19.20 19.23 19.20 19.23 0.5K
11:42 19.24 19.24 19.24 19.24 0.5K
11:43 19.24 19.24 19.24 19.24 0.0K
11:44 19.24 19.26 19.24 19.26 2.1K
11:45 19.26 19.26 19.26 19.26 0.2K
11:46 19.25 19.25 19.23 19.23 1.0K
11:47 19.23 19.23 19.23 19.23 0.0K
11:48 19.23 19.23 19.23 19.23 0.0K
11:49 19.24 19.24 19.24 19.24 0.2K
11:50 19.24 19.24 19.24 19.24 0.0K
11:51 19.24 19.24 19.24 19.24 0.3K
11:52 19.24 19.24 19.24 19.24 0.4K
11:53 19.20 19.20 19.20 19.20 0.4K
11:54 19.21 19.24 19.21 19.24 0.3K
11:55 19.24 19.24 19.24 19.24 0.0K
11:56 19.24 19.24 19.24 19.24 0.3K
11:57 19.24 19.24 19.24 19.24 0.5K
11:58 19.24 19.24 19.24 19.24 0.1K
11:59 19.24 19.24 19.24 19.24 0.2K
12:00 19.25 19.25 19.20 19.20 3.2K
12:01 19.20 19.20 19.20 19.20 0.0K
12:02 19.22 19.22 19.22 19.22 0.3K
12:03 19.18 19.21 19.18 19.21 2.2K
12:04 19.20 19.20 19.18 19.20 5.9K
12:05 19.19 19.19 19.19 19.19 5.8K
12:06 19.19 19.19 19.19 19.19 0.0K
12:07 19.18 19.18 19.15 19.15 3.4K
12:08 19.15 19.15 19.15 19.15 0.6K
12:09 19.15 19.15 19.15 19.15 0.2K
12:10 19.15 19.15 19.15 19.15 0.3K
12:11 19.15 19.15 19.15 19.15 0.0K
12:12 19.15 19.15 19.15 19.15 0.0K
12:13 19.16 19.16 19.16 19.16 0.4K
12:14 19.13 19.13 19.13 19.13 0.4K
12:15 19.13 19.13 19.13 19.13 0.1K
12:16 19.12 19.15 19.12 19.15 0.6K
12:17 19.11 19.11 19.11 19.11 2.1K
12:18 19.11 19.11 19.11 19.11 0.0K
12:19 19.10 19.16 19.10 19.12 2.1K
12:20 19.12 19.14 19.12 19.14 1.2K
12:21 19.14 19.14 19.14 19.14 0.2K
12:22 19.14 19.14 19.14 19.14 0.4K
12:23 19.11 19.11 19.11 19.11 0.2K
12:24 19.11 19.11 19.11 19.11 0.8K
12:25 19.11 19.11 19.11 19.11 0.0K
12:26 19.11 19.11 19.11 19.11 0.0K
12:27 19.11 19.11 19.11 19.11 0.0K
12:28 19.11 19.11 19.11 19.11 0.0K
12:29 19.11 19.11 19.11 19.11 0.0K
12:30 19.09 19.09 19.09 19.09 1.3K
12:31 19.09 19.09 19.09 19.09 0.0K
12:32 19.09 19.09 19.09 19.09 0.0K
12:33 19.09 19.09 19.09 19.09 0.0K
12:34 19.09 19.09 19.09 19.09 0.0K
12:35 19.09 19.09 19.09 19.09 0.1K
12:36 19.09 19.09 19.09 19.09 0.0K
12:37 19.17 19.17 19.17 19.17 0.6K
12:38 19.17 19.17 19.12 19.12 0.6K
12:39 19.13 19.13 19.13 19.13 1.1K
12:40 19.09 19.09 19.09 19.09 0.6K
12:41 19.09 19.10 19.09 19.10 0.3K
12:42 19.10 19.10 19.10 19.10 0.2K
12:43 19.10 19.11 19.10 19.11 0.3K
12:44 19.11 19.11 19.11 19.11 0.0K
12:45 19.13 19.13 19.13 19.13 0.3K
12:46 19.13 19.13 19.13 19.13 0.0K
12:47 19.11 19.12 19.11 19.12 0.8K
12:48 19.12 19.12 19.05 19.05 2.2K
12:49 19.05 19.05 19.05 19.05 0.8K
12:50 19.06 19.06 19.03 19.03 0.7K
12:51 19.03 19.03 19.03 19.03 0.0K
12:52 19.07 19.07 19.07 19.07 0.6K
12:53 19.07 19.07 19.07 19.07 0.0K
12:54 19.07 19.07 19.07 19.07 0.6K
12:55 19.07 19.07 19.07 19.07 0.1K
12:56 19.07 19.07 19.07 19.07 0.2K
12:57 19.07 19.07 19.07 19.07 0.5K
12:58 19.07 19.08 19.04 19.08 2.8K
12:59 19.08 19.10 19.08 19.10 0.5K
13:00 19.11 19.11 19.11 19.11 0.4K
13:01 19.08 19.08 19.08 19.08 0.5K
13:02 19.08 19.08 19.08 19.08 0.0K
13:03 19.09 19.09 19.08 19.08 0.6K
13:04 19.08 19.08 19.08 19.08 0.0K
13:05 19.08 19.08 19.08 19.08 0.0K
13:06 19.08 19.08 19.08 19.08 0.1K
13:07 19.08 19.09 19.08 19.09 0.5K
13:08 19.09 19.09 19.09 19.09 0.0K
13:09 19.09 19.09 19.09 19.09 0.0K
13:10 19.09 19.09 19.09 19.09 0.0K
13:11 19.09 19.09 19.09 19.09 0.0K
13:12 19.06 19.06 19.05 19.05 0.6K
13:13 19.05 19.05 19.05 19.05 0.0K
13:14 19.05 19.05 19.05 19.05 0.4K
13:15 19.05 19.05 19.05 19.05 0.0K
13:16 19.05 19.05 19.05 19.05 0.0K
13:17 19.05 19.05 19.05 19.05 0.0K
13:18 19.05 19.05 19.05 19.05 0.0K
13:19 19.05 19.05 19.05 19.05 0.1K
13:20 19.05 19.05 19.05 19.05 0.0K
13:21 19.05 19.05 19.05 19.05 0.0K
13:22 19.05 19.05 19.05 19.05 0.1K
13:23 19.05 19.05 19.05 19.05 0.0K
13:24 19.05 19.05 19.05 19.05 0.0K
13:25 19.14 19.14 19.10 19.10 0.3K
13:26 19.10 19.10 19.09 19.09 1.0K
13:27 19.07 19.07 19.07 19.07 0.2K
13:28 19.07 19.07 19.07 19.07 0.0K
13:29 19.07 19.07 19.07 19.07 0.0K
13:30 19.07 19.07 19.07 19.07 0.0K
13:31 19.07 19.07 19.07 19.07 0.0K
13:32 19.07 19.07 19.07 19.07 0.0K
13:33 19.07 19.07 19.07 19.07 0.0K
13:34 19.07 19.14 19.07 19.14 0.2K
13:35 19.14 19.14 19.14 19.14 0.0K
13:36 19.14 19.14 19.14 19.14 0.0K
13:37 19.08 19.08 19.08 19.08 0.1K
13:38 19.08 19.08 19.08 19.08 0.3K
13:39 19.08 19.08 19.08 19.08 0.0K
13:40 19.08 19.08 19.08 19.08 0.4K
13:41 19.08 19.08 19.08 19.08 0.4K
13:42 19.08 19.08 19.08 19.08 0.8K
13:43 19.08 19.08 18.96 19.00 3.6K
13:44 19.00 19.00 19.00 19.00 3.2K
13:45 19.00 19.00 18.98 18.98 0.7K
13:46 18.99 19.00 18.99 19.00 0.5K
13:47 19.00 19.00 19.00 19.00 0.0K
13:48 19.00 19.00 19.00 19.00 0.0K
13:49 19.00 19.00 19.00 19.00 0.0K
13:50 19.00 19.00 19.00 19.00 0.4K
13:51 19.00 19.00 19.00 19.00 0.1K
13:52 19.00 19.00 19.00 19.00 0.1K
13:53 19.09 19.09 19.09 19.09 0.6K
13:54 19.09 19.09 19.09 19.09 0.0K
13:55 19.05 19.05 19.05 19.05 0.1K
13:56 19.05 19.09 19.01 19.09 11.1K
13:57 19.09 19.09 19.07 19.07 2.4K
13:58 19.07 19.07 19.07 19.07 0.0K
13:59 19.04 19.04 19.04 19.04 0.4K
14:00 19.04 19.04 19.04 19.04 0.0K
14:01 19.08 19.08 19.07 19.07 4.4K
14:02 19.08 19.08 19.08 19.08 0.9K
14:03 19.01 19.01 19.01 19.01 3.7K
14:04 19.01 19.01 19.01 19.01 0.0K
14:05 19.03 19.06 19.03 19.06 3.5K
14:06 19.06 19.06 19.06 19.06 1.8K
14:07 19.06 19.06 19.06 19.06 2.5K
14:08 19.06 19.06 19.06 19.06 0.0K
14:09 19.01 19.01 19.01 19.01 4.3K
14:10 19.01 19.03 19.01 19.01 1.0K
14:11 19.04 19.04 19.01 19.01 2.1K
14:12 19.04 19.04 19.02 19.02 1.1K
14:13 19.00 19.00 19.00 19.00 4.0K
14:14 19.00 19.00 19.00 19.00 0.0K
14:15 19.00 19.00 19.00 19.00 0.1K
14:16 19.00 19.00 19.00 19.00 0.0K
14:17 19.00 19.02 19.00 19.02 2.1K
14:18 19.02 19.02 19.02 19.02 0.1K
14:19 19.00 19.00 19.00 19.00 1.2K
14:20 18.99 18.99 18.97 18.97 4.4K
14:21 18.98 18.98 18.97 18.97 0.2K
14:22 18.97 18.98 18.97 18.98 0.3K
14:23 18.98 18.98 18.98 18.98 0.0K
14:24 18.97 18.97 18.97 18.97 0.3K
14:25 18.97 18.98 18.97 18.98 0.8K
14:26 18.97 18.97 18.97 18.97 0.9K
14:27 18.97 18.97 18.94 18.95 0.5K
14:28 18.95 18.95 18.95 18.95 0.1K
14:29 18.95 18.95 18.95 18.95 0.0K
14:30 18.95 18.96 18.95 18.96 0.5K
14:31 18.96 18.96 18.96 18.96 0.1K
14:32 18.92 18.92 18.92 18.92 0.8K
14:33 18.93 18.93 18.93 18.93 0.3K
14:34 18.96 18.96 18.94 18.94 2.6K
14:35 18.94 18.94 18.94 18.94 2.2K
14:36 18.94 18.94 18.94 18.94 0.0K
14:37 18.94 18.94 18.94 18.94 0.0K
14:38 18.95 18.95 18.95 18.95 0.2K
14:39 18.95 18.95 18.95 18.95 0.0K
14:40 18.98 18.98 18.92 18.92 0.7K
14:41 18.92 18.92 18.92 18.92 0.0K
14:42 18.95 18.95 18.95 18.95 2.2K
14:43 18.95 18.98 18.95 18.98 1.6K
14:44 18.93 18.97 18.93 18.97 2.2K
14:45 18.97 18.97 18.97 18.97 0.4K
14:46 18.97 18.97 18.97 18.97 0.8K
14:47 18.97 18.97 18.97 18.97 0.0K
14:48 18.97 18.97 18.97 18.97 0.3K
14:49 19.01 19.01 19.01 19.01 0.5K
14:50 19.01 19.01 19.01 19.01 0.0K
14:51 19.01 19.01 19.01 19.01 0.0K
14:52 19.01 19.01 19.01 19.01 0.1K
14:53 19.01 19.01 19.01 19.01 0.0K
14:54 19.01 19.01 19.01 19.01 0.0K
14:55 19.01 19.01 19.01 19.01 0.0K
14:56 19.05 19.05 19.05 19.05 0.3K
14:57 19.05 19.05 19.05 19.05 0.7K
14:58 19.05 19.05 19.04 19.04 1.1K
14:59 19.05 19.05 19.05 19.05 0.8K
15:00 19.05 19.05 19.05 19.05 0.0K
15:01 19.03 19.03 18.96 18.97 4.1K
15:02 19.00 19.00 18.98 18.98 1.2K
15:03 18.98 18.99 18.98 18.99 3.1K
15:04 18.99 18.99 18.99 18.99 0.0K
15:05 18.99 18.99 18.98 18.98 0.5K
15:06 18.98 18.98 18.98 18.98 0.0K
15:07 18.98 18.98 18.98 18.98 0.2K
15:08 18.98 19.05 18.98 19.02 0.3K
15:09 19.02 19.02 19.02 19.02 0.2K
15:10 19.03 19.03 19.03 19.03 0.2K
15:11 19.03 19.04 19.03 19.04 0.4K
15:12 19.04 19.04 19.04 19.04 0.0K
15:13 19.04 19.04 19.04 19.04 0.0K
15:14 19.04 19.04 19.04 19.04 0.0K
15:15 19.04 19.04 19.04 19.04 0.5K
15:16 19.04 19.04 19.04 19.04 0.0K
15:17 19.04 19.04 19.04 19.04 0.3K
15:18 19.04 19.06 19.04 19.06 0.5K
15:19 19.03 19.03 19.03 19.03 0.2K
15:20 19.03 19.05 19.03 19.05 0.2K
15:21 19.04 19.05 19.04 19.04 3.7K
15:22 19.04 19.04 19.04 19.04 0.1K
15:23 19.03 19.03 19.01 19.01 3.4K
15:24 18.97 18.97 18.97 18.97 2.4K
15:25 19.00 19.00 18.96 18.96 1.0K
15:26 18.96 18.96 18.96 18.96 0.0K
15:27 18.96 18.96 18.96 18.96 0.0K
15:28 18.96 18.96 18.96 18.96 0.1K
15:29 18.96 18.96 18.96 18.96 0.0K
15:30 19.01 19.01 19.01 19.01 0.8K
15:31 19.01 19.01 18.98 18.98 2.2K
15:32 18.98 18.98 18.98 18.98 0.0K
15:33 19.02 19.02 19.02 19.02 0.1K
15:34 19.02 19.02 19.01 19.01 2.4K
15:35 19.01 19.02 18.97 18.97 0.7K
15:36 18.97 19.01 18.97 19.01 0.7K
15:37 19.01 19.01 19.01 19.01 0.1K
15:38 19.01 19.01 19.01 19.01 0.7K
15:39 19.01 19.01 19.01 19.01 0.8K
15:40 19.01 19.01 19.00 19.00 0.8K
15:41 19.00 19.00 19.00 19.00 0.3K
15:42 19.00 19.00 19.00 19.00 0.1K
15:43 18.97 18.97 18.96 18.96 1.1K
15:44 18.96 18.98 18.95 18.98 2.4K
15:45 18.97 18.97 18.97 18.97 0.7K
15:46 18.97 18.98 18.93 18.98 0.9K
15:47 18.98 18.98 18.96 18.96 0.5K
15:48 18.96 18.96 18.96 18.96 3.9K
15:49 18.96 18.98 18.96 18.96 10.5K
15:50 18.96 18.99 18.96 18.99 0.4K
15:51 18.99 19.01 18.99 19.01 0.4K
15:52 19.01 19.01 19.01 19.01 0.0K
15:53 19.01 19.01 19.01 19.01 0.6K
15:54 19.00 19.00 19.00 19.00 0.6K
15:55 19.00 19.00 19.00 19.00 0.6K
15:56 19.02 19.02 19.00 19.01 7.8K
15:57 19.00 19.01 19.00 19.01 2.2K
15:58 19.01 19.01 19.01 19.01 0.4K
15:59 18.99 18.99 18.99 18.99 0.6K
16:00 18.99 18.99 18.98 18.99 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available