BlackRock Science

BSTZ
🏛️ usa →
22.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 20.91 21.04 20.64 20.71 0.4M
2024-12-30 21.02 21.19 20.96 20.98 0.1M
2024-12-27 21.68 21.68 21.11 21.28 0.2M
2024-12-26 22.14 22.14 21.69 21.75 0.1M
2024-12-24 21.56 22.28 21.56 22.13 0.3M
2024-12-23 21.23 21.69 21.08 21.69 0.2M
2024-12-20 20.32 21.03 20.20 21.01 0.3M
2024-12-19 20.64 20.91 20.34 20.38 0.3M
2024-12-18 21.41 21.41 20.60 20.67 0.2M
2024-12-17 21.44 21.44 21.15 21.31 0.2M
2024-12-16 21.43 21.70 21.42 21.63 0.2M
2024-12-13 21.70 21.79 21.54 21.62 0.1M
2024-12-12 21.74 21.80 21.61 21.64 0.2M
2024-12-11 21.78 21.82 21.66 21.74 0.2M
2024-12-10 21.95 22.04 21.65 21.71 0.2M
2024-12-09 22.07 22.08 21.84 21.93 0.2M
2024-12-06 21.95 21.97 21.82 21.92 0.2M
2024-12-05 21.95 21.96 21.81 21.87 0.2M
2024-12-04 21.76 21.99 21.66 21.95 0.4M
2024-12-03 21.49 21.72 21.43 21.52 0.2M
2024-12-02 21.36 21.79 21.32 21.56 0.3M
2024-11-29 21.39 21.51 21.21 21.31 0.2M
2024-11-27 21.55 21.68 21.30 21.32 0.3M
2024-11-26 21.81 21.86 21.52 21.53 0.1M
2024-11-25 21.59 22.00 21.51 21.84 0.2M
2024-11-22 21.07 21.52 20.94 21.42 0.2M
2024-11-21 20.89 21.00 20.71 20.95 0.1M
2024-11-20 20.55 20.80 20.51 20.79 0.1M
2024-11-19 20.65 20.78 20.54 20.58 0.1M
2024-11-18 20.65 21.10 20.65 20.80 0.1M
2024-11-15 20.80 20.98 20.52 20.65 0.1M
2024-11-14 21.14 21.40 21.11 21.18 0.1M
2024-11-13 21.25 21.32 21.14 21.20 0.2M
2024-11-12 21.39 21.39 20.95 21.12 0.1M
2024-11-11 21.31 21.45 21.28 21.36 0.1M
2024-11-08 21.22 21.35 21.09 21.24 0.2M
2024-11-07 21.00 21.30 20.98 21.22 0.2M
2024-11-06 20.71 20.98 20.62 20.94 0.3M
2024-11-05 20.21 20.37 20.21 20.34 0.1M
2024-11-04 20.36 20.40 20.15 20.20 0.2M
2024-11-01 19.98 20.43 19.98 20.27 0.3M
2024-10-31 20.07 20.15 19.89 19.98 0.3M
2024-10-30 20.07 20.30 20.00 20.07 0.1M
2024-10-29 20.14 20.28 20.05 20.20 0.2M
2024-10-28 20.00 20.25 20.00 20.05 0.2M
2024-10-25 19.78 20.00 19.77 19.96 0.2M
2024-10-24 19.55 19.80 19.50 19.67 0.2M
2024-10-23 19.70 19.82 19.46 19.49 0.2M
2024-10-22 19.61 19.84 19.57 19.81 0.2M
2024-10-21 19.42 19.65 19.42 19.61 0.1M
2024-10-18 19.62 19.70 19.50 19.50 0.1M
2024-10-17 19.55 19.60 19.43 19.49 0.1M
2024-10-16 19.30 19.41 19.21 19.35 0.2M
2024-10-15 19.45 19.60 19.15 19.32 0.2M
2024-10-14 19.47 19.65 19.44 19.60 0.1M
2024-10-11 19.30 19.40 19.16 19.36 0.2M
2024-10-10 19.12 19.31 19.01 19.25 0.2M
2024-10-09 18.94 19.23 18.93 19.20 0.2M
2024-10-08 19.18 19.31 18.88 18.92 0.5M
2024-10-07 19.30 19.32 19.08 19.17 0.1M
2024-10-04 19.20 19.28 18.98 19.25 0.2M
2024-10-03 19.25 19.32 18.85 18.94 0.3M
2024-10-02 19.41 19.45 19.23 19.31 0.1M
2024-10-01 19.36 19.74 19.10 19.52 0.3M
2024-09-30 19.30 19.59 19.13 19.20 0.3M
2024-09-27 19.28 19.40 19.23 19.30 0.2M
2024-09-26 19.26 19.26 19.10 19.21 0.1M
2024-09-25 19.05 19.15 18.94 19.04 0.1M
2024-09-24 18.94 19.05 18.81 19.04 0.2M
2024-09-23 18.90 18.93 18.70 18.93 0.2M
2024-09-20 18.94 18.97 18.65 18.76 0.1M
2024-09-19 19.00 19.09 18.81 18.97 0.2M
2024-09-18 18.74 18.86 18.56 18.69 0.1M
2024-09-17 18.63 18.73 18.60 18.73 0.1M
2024-09-16 18.68 18.75 18.44 18.57 0.2M
2024-09-13 18.83 18.97 18.66 18.91 0.1M
2024-09-12 18.60 18.92 18.59 18.72 0.1M
2024-09-11 18.34 18.65 18.15 18.56 0.2M
2024-09-10 18.50 18.53 18.17 18.31 0.1M
2024-09-09 18.38 18.69 18.27 18.40 0.2M
2024-09-06 18.44 18.51 18.01 18.11 0.2M
2024-09-05 18.53 18.74 18.36 18.51 0.2M
2024-09-04 18.77 19.02 18.43 18.56 0.3M
2024-09-03 19.36 19.36 18.72 18.83 0.3M
2024-08-30 19.38 19.60 19.21 19.37 0.2M
2024-08-29 19.15 19.41 19.12 19.20 0.2M
2024-08-28 19.36 19.40 19.15 19.18 0.3M
2024-08-27 19.14 19.62 19.07 19.42 0.1M
2024-08-26 19.47 19.81 19.25 19.31 0.2M
2024-08-23 19.16 19.57 19.11 19.53 0.1M
2024-08-22 19.45 19.65 19.16 19.16 0.1M
2024-08-21 19.30 19.53 19.26 19.43 0.1M
2024-08-20 19.59 19.62 19.18 19.39 0.1M
2024-08-19 19.10 19.57 19.09 19.57 0.2M
2024-08-16 18.82 19.17 18.79 19.02 0.2M
2024-08-15 18.95 19.14 18.93 19.04 0.1M
2024-08-14 18.89 19.15 18.86 18.93 0.1M
2024-08-13 18.67 19.11 18.60 18.81 0.3M
2024-08-12 18.40 18.73 18.30 18.45 0.2M
2024-08-09 18.20 18.34 18.10 18.24 0.1M
2024-08-08 17.70 18.15 17.63 18.10 0.2M
2024-08-07 17.90 18.04 17.53 17.53 0.2M
2024-08-06 17.34 17.68 17.20 17.60 0.3M
2024-08-05 16.54 17.30 16.50 17.08 0.5M
2024-08-02 18.07 18.29 17.57 17.61 0.8M
2024-08-01 18.92 18.97 18.33 18.34 0.5M
2024-07-31 18.60 18.95 18.60 18.84 0.3M
2024-07-30 18.64 18.69 18.20 18.25 0.4M
2024-07-29 18.62 18.70 18.45 18.55 0.2M
2024-07-26 18.74 18.80 18.54 18.54 0.3M
2024-07-25 18.98 19.01 18.57 18.62 0.4M
2024-07-24 19.40 19.50 19.04 19.07 0.3M
2024-07-23 19.80 19.97 19.52 19.55 0.2M
2024-07-22 19.62 19.70 19.49 19.69 0.2M
2024-07-19 19.51 19.65 19.30 19.45 1.0M
2024-07-18 19.91 19.98 19.35 19.51 0.3M
2024-07-17 20.25 20.41 19.81 19.91 0.3M
2024-07-16 20.67 20.95 20.53 20.57 0.3M
2024-07-15 20.27 20.84 20.20 20.64 0.3M
2024-07-12 20.28 20.50 20.28 20.46 0.2M
2024-07-11 20.60 20.63 20.20 20.28 0.2M
2024-07-10 20.44 20.60 20.36 20.60 0.1M
2024-07-09 20.37 20.47 20.19 20.22 0.2M
2024-07-08 20.38 20.50 20.33 20.35 0.1M
2024-07-05 20.42 20.43 20.32 20.39 0.1M
2024-07-03 20.27 20.43 20.26 20.39 0.1M
2024-07-02 20.40 20.47 20.21 20.34 0.1M
2024-07-01 20.02 20.54 19.76 20.38 0.3M
2024-06-28 19.98 20.22 19.91 19.91 0.2M
2024-06-27 19.80 19.92 19.76 19.87 0.2M
2024-06-26 19.60 19.83 19.60 19.80 0.2M
2024-06-25 19.41 19.58 19.36 19.55 0.1M
2024-06-24 19.51 19.56 19.36 19.39 0.2M
2024-06-21 19.59 19.74 19.53 19.57 0.2M
2024-06-20 19.70 19.81 19.58 19.61 0.2M
2024-06-18 19.64 19.78 19.62 19.64 0.1M
2024-06-17 19.51 19.77 19.50 19.70 0.2M
2024-06-14 19.51 19.60 19.47 19.56 0.2M
2024-06-13 20.00 20.00 19.80 19.83 0.2M
2024-06-12 19.70 20.00 19.66 19.84 0.3M
2024-06-11 19.53 19.63 19.47 19.55 0.2M
2024-06-10 19.40 19.63 19.38 19.56 0.1M
2024-06-07 19.35 19.40 19.33 19.38 0.2M
2024-06-06 19.78 19.78 19.45 19.46 0.2M
2024-06-05 19.75 19.85 19.60 19.73 0.3M
2024-06-04 19.71 19.78 19.54 19.62 0.2M
2024-06-03 19.75 19.88 19.51 19.84 0.2M
2024-05-31 19.69 19.87 19.44 19.71 0.2M
2024-05-30 19.65 19.89 19.60 19.67 0.3M
2024-05-29 19.51 19.83 19.51 19.65 0.3M
2024-05-28 19.42 19.92 19.42 19.75 0.6M
2024-05-24 19.03 19.43 18.99 19.35 0.3M
2024-05-23 19.11 19.26 18.79 18.84 0.3M
2024-05-22 19.07 19.08 18.88 18.95 0.3M
2024-05-21 19.04 19.14 18.95 19.00 0.2M
2024-05-20 18.91 19.13 18.72 18.99 0.4M
2024-05-17 18.31 18.49 18.31 18.44 0.1M
2024-05-16 18.42 18.49 18.38 18.38 0.2M
2024-05-15 18.41 18.50 18.36 18.47 0.2M
2024-05-14 18.08 18.30 18.02 18.25 0.2M
2024-05-13 18.36 18.45 18.20 18.22 0.2M
2024-05-10 18.27 18.34 18.19 18.23 0.2M
2024-05-09 18.12 18.25 18.09 18.23 0.2M
2024-05-08 18.10 18.17 18.00 18.17 0.1M
2024-05-07 18.20 18.28 18.14 18.18 0.2M
2024-05-06 17.92 18.21 17.90 18.17 0.2M
2024-05-03 17.88 17.88 17.75 17.84 0.2M
2024-05-02 17.53 17.65 17.36 17.56 0.1M
2024-05-01 17.30 17.67 17.24 17.41 0.3M
2024-04-30 17.60 17.60 17.32 17.33 0.3M
2024-04-29 17.71 17.73 17.56 17.70 0.2M
2024-04-26 17.37 17.70 17.36 17.62 0.2M
2024-04-25 17.06 17.36 17.06 17.30 0.1M
2024-04-24 17.42 17.47 17.25 17.32 0.2M
2024-04-23 17.25 17.35 17.13 17.30 0.2M
2024-04-22 17.06 17.24 17.00 17.17 0.2M
2024-04-19 17.30 17.35 17.01 17.01 0.4M
2024-04-18 17.54 17.57 17.36 17.38 0.2M
2024-04-17 17.86 17.86 17.52 17.54 0.2M
2024-04-16 17.78 17.89 17.70 17.80 0.2M
2024-04-15 18.35 18.42 17.84 17.86 0.2M
2024-04-12 18.61 18.61 18.26 18.27 0.4M
2024-04-11 18.62 18.84 18.60 18.83 0.1M
2024-04-10 18.68 18.89 18.54 18.54 0.2M
2024-04-09 19.03 19.07 18.95 19.02 0.2M
2024-04-08 18.88 19.09 18.88 18.97 0.2M
2024-04-05 18.93 19.02 18.78 18.85 0.2M
2024-04-04 19.26 19.36 18.93 18.94 0.4M
2024-04-03 19.03 19.21 19.00 19.09 0.2M
2024-04-02 19.18 19.20 19.05 19.10 0.2M
2024-04-01 19.40 19.47 19.26 19.35 0.2M
2024-03-28 19.26 19.44 19.25 19.40 0.3M
2024-03-27 19.15 19.25 19.09 19.21 0.3M
2024-03-26 19.01 19.16 19.01 19.08 0.2M
2024-03-25 18.70 18.97 18.70 18.95 0.2M
2024-03-22 18.63 18.78 18.59 18.78 0.2M
2024-03-21 18.65 18.68 18.56 18.64 0.2M
2024-03-20 18.30 18.52 18.22 18.51 0.2M
2024-03-19 18.41 18.41 18.15 18.32 0.2M
2024-03-18 18.60 18.66 18.45 18.47 0.2M
2024-03-15 18.55 18.89 18.43 18.45 0.2M
2024-03-14 18.79 18.91 18.56 18.72 0.3M
2024-03-13 19.09 19.09 18.86 18.91 0.1M
2024-03-12 18.96 19.08 18.89 19.07 0.2M
2024-03-11 19.10 19.10 18.90 18.92 0.2M
2024-03-08 19.34 19.43 19.14 19.18 0.3M
2024-03-07 19.00 19.30 18.99 19.25 0.3M
2024-03-06 18.76 18.98 18.69 18.97 0.2M
2024-03-05 18.75 18.82 18.54 18.61 0.2M
2024-03-04 18.88 18.92 18.80 18.88 0.2M
2024-03-01 18.71 18.95 18.69 18.89 0.4M
2024-02-29 18.74 18.78 18.65 18.66 0.3M
2024-02-28 18.66 18.77 18.59 18.69 0.2M
2024-02-27 18.83 18.92 18.79 18.89 0.3M
2024-02-26 18.79 18.88 18.79 18.79 0.3M
2024-02-23 18.81 18.85 18.69 18.76 0.4M
2024-02-22 18.35 18.76 18.33 18.69 0.4M
2024-02-21 18.10 18.16 17.93 18.02 0.2M
2024-02-20 18.41 18.45 18.06 18.14 0.3M
2024-02-16 18.55 18.60 18.44 18.45 0.3M
2024-02-15 18.63 18.67 18.52 18.57 0.4M
2024-02-14 18.48 18.62 18.43 18.58 0.4M
2024-02-13 18.33 18.47 18.21 18.43 0.6M
2024-02-12 18.38 18.79 18.38 18.65 0.5M
2024-02-09 18.12 18.40 18.12 18.38 0.4M
2024-02-08 17.74 18.11 17.74 18.10 0.4M
2024-02-07 17.52 17.75 17.52 17.74 0.2M
2024-02-06 17.31 17.54 17.31 17.52 0.4M
2024-02-05 17.40 17.40 17.24 17.33 0.2M
2024-02-02 17.40 17.48 17.33 17.40 0.2M
2024-02-01 17.04 17.39 17.04 17.38 0.5M
2024-01-31 17.15 17.18 16.91 16.99 0.4M
2024-01-30 17.17 17.24 17.17 17.21 0.2M
2024-01-29 17.02 17.25 17.02 17.25 0.2M
2024-01-26 16.81 17.06 16.81 17.03 0.5M
2024-01-25 16.99 17.01 16.83 16.88 0.4M
2024-01-24 16.87 17.06 16.86 16.98 0.4M
2024-01-23 16.87 16.90 16.80 16.80 0.2M
2024-01-22 16.90 16.94 16.77 16.84 0.3M
2024-01-19 16.68 16.85 16.59 16.84 0.4M
2024-01-18 16.60 16.79 16.56 16.64 0.3M
2024-01-17 16.43 16.55 16.41 16.48 0.2M
2024-01-16 16.70 16.78 16.53 16.56 0.3M
2024-01-12 16.85 16.93 16.76 16.79 0.2M
2024-01-11 16.84 16.94 16.73 16.85 0.2M
2024-01-10 16.95 17.07 16.89 16.99 0.2M
2024-01-09 16.87 16.98 16.86 16.93 0.3M
2024-01-08 16.56 16.90 16.56 16.89 0.3M
2024-01-05 16.48 16.59 16.43 16.53 0.2M
2024-01-04 16.34 16.50 16.33 16.45 0.3M
2024-01-03 16.37 16.40 16.21 16.36 0.5M
2024-01-02 16.60 16.63 16.39 16.42 0.3M