Business First

BFST
🏛️ usa →
23.42
Last Update: 2025-10-01
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
2021-12-31 28.39 28.62 28.03 28.31 0.0M
2021-12-30 28.29 28.99 28.23 28.36 0.0M
2021-12-29 28.57 28.80 28.00 28.19 0.0M
2021-12-28 28.35 28.95 28.35 28.60 0.0M
2021-12-27 27.80 28.50 27.80 28.44 0.0M
2021-12-23 27.75 28.30 27.75 28.13 0.0M
2021-12-22 27.15 27.77 27.15 27.76 0.0M
2021-12-21 27.65 27.82 27.03 27.31 0.0M
2021-12-20 27.26 27.60 26.42 27.25 0.0M
2021-12-17 27.76 27.81 27.27 27.58 0.1M
2021-12-16 28.03 28.51 27.76 27.98 0.0M
2021-12-15 27.67 28.30 27.42 28.01 0.0M
2021-12-14 27.32 27.80 27.04 27.41 0.0M
2021-12-13 27.43 27.68 27.11 27.22 0.0M
2021-12-10 27.67 27.67 27.09 27.61 0.0M
2021-12-09 27.61 27.81 27.30 27.60 0.0M
2021-12-08 27.65 28.22 27.28 27.62 0.0M
2021-12-07 27.87 28.04 27.36 27.51 0.0M
2021-12-06 27.90 28.00 27.67 27.76 0.0M
2021-12-03 28.02 28.02 27.21 27.55 0.0M
2021-12-02 27.39 28.08 27.20 28.02 0.0M
2021-12-01 27.97 28.85 27.33 27.50 0.1M
2021-11-30 27.45 27.86 26.95 27.50 0.0M
2021-11-29 27.70 28.00 27.26 27.50 0.0M
2021-11-26 27.65 28.28 26.50 27.50 0.1M
2021-11-24 28.70 29.01 28.20 28.34 0.0M
2021-11-23 28.63 28.89 28.20 28.74 0.0M
2021-11-22 28.04 28.75 28.04 28.31 0.0M
2021-11-19 27.80 28.00 27.56 27.85 0.0M
2021-11-18 27.63 28.19 27.54 28.10 0.0M
2021-11-17 27.80 27.92 27.50 27.75 0.0M
2021-11-16 27.90 28.00 27.26 27.87 0.0M
2021-11-15 28.29 28.29 27.71 28.02 0.0M
2021-11-12 28.70 28.70 27.92 28.29 0.1M
2021-11-11 28.85 28.96 28.63 28.76 0.0M
2021-11-10 28.29 29.18 28.29 28.86 0.1M
2021-11-09 28.15 28.78 28.15 28.42 0.0M
2021-11-08 27.83 28.61 27.72 28.26 0.0M
2021-11-05 27.28 28.19 27.22 27.87 0.0M
2021-11-04 27.49 27.49 26.71 27.04 0.0M
2021-11-03 26.53 27.62 26.53 27.36 0.0M
2021-11-02 26.99 26.99 26.46 26.62 0.0M
2021-11-01 26.75 27.40 26.71 27.03 0.1M
2021-10-29 26.60 26.75 26.46 26.68 0.0M
2021-10-28 26.12 26.63 26.12 26.55 0.1M
2021-10-27 26.51 26.51 25.75 25.95 0.0M
2021-10-26 26.16 27.00 26.15 26.70 0.1M
2021-10-25 26.75 27.24 26.66 26.85 0.1M
2021-10-22 25.74 26.25 25.48 25.96 0.1M
2021-10-21 25.64 25.67 25.20 25.58 0.1M
2021-10-20 25.41 25.67 25.39 25.63 0.0M
2021-10-19 25.26 25.79 25.13 25.30 0.0M
2021-10-18 25.30 25.52 25.02 25.21 0.0M
2021-10-15 25.73 25.99 25.28 25.34 0.1M
2021-10-14 25.37 25.83 24.88 25.36 0.0M
2021-10-13 25.00 25.11 24.58 24.91 0.0M
2021-10-12 25.15 25.44 25.02 25.17 0.0M
2021-10-11 25.52 25.56 25.04 25.16 0.0M
2021-10-08 25.31 25.64 24.62 25.41 0.1M
2021-10-07 24.38 25.31 24.36 25.31 0.2M
2021-10-06 24.00 24.50 23.96 24.36 0.1M
2021-10-05 24.03 24.19 23.60 24.04 0.1M
2021-10-04 23.79 24.04 23.52 23.87 0.0M
2021-10-01 23.44 24.00 23.44 23.63 0.0M
2021-09-30 23.64 23.97 23.28 23.39 0.0M
2021-09-29 23.23 23.62 23.13 23.62 0.0M
2021-09-28 24.00 24.00 23.48 23.53 0.0M
2021-09-27 23.38 24.07 23.30 23.91 0.0M
2021-09-24 23.05 23.44 22.95 23.19 0.0M
2021-09-23 22.60 23.40 22.60 23.09 0.0M
2021-09-22 22.33 22.81 22.28 22.51 0.0M
2021-09-21 22.88 22.88 22.05 22.10 0.0M
2021-09-20 22.49 22.49 21.55 22.12 0.1M
2021-09-17 21.55 22.92 21.37 22.82 0.2M
2021-09-16 22.06 22.06 21.44 21.51 0.0M
2021-09-15 21.69 21.93 21.68 21.90 0.0M
2021-09-14 22.08 22.28 21.65 21.78 0.0M
2021-09-13 22.46 22.47 21.99 21.99 0.1M
2021-09-10 22.61 22.64 22.20 22.20 0.0M
2021-09-09 22.98 22.98 22.39 22.49 0.1M
2021-09-08 23.34 23.34 22.78 22.88 0.0M
2021-09-07 23.54 23.70 23.25 23.25 0.0M
2021-09-03 23.65 23.65 23.46 23.62 0.0M
2021-09-02 23.99 24.06 23.69 23.84 0.0M
2021-09-01 23.75 24.00 23.64 23.87 0.0M
2021-08-31 23.88 23.96 23.55 23.92 0.0M
2021-08-30 24.18 24.18 23.72 23.72 0.0M
2021-08-27 23.79 24.08 23.79 24.04 0.0M
2021-08-26 23.88 23.90 23.35 23.53 0.0M
2021-08-25 23.92 24.12 23.59 23.75 0.0M
2021-08-24 23.85 24.00 23.61 23.94 0.0M
2021-08-23 23.66 23.67 23.30 23.56 0.0M
2021-08-20 23.22 23.55 23.14 23.40 0.0M
2021-08-19 23.26 23.59 23.07 23.34 0.0M
2021-08-18 23.47 23.98 23.35 23.41 0.0M
2021-08-17 23.80 24.09 23.41 23.58 0.0M
2021-08-16 24.22 24.22 23.75 23.88 0.0M
2021-08-13 23.86 24.30 23.86 24.20 0.1M
2021-08-12 24.12 24.24 23.77 23.95 0.1M
2021-08-11 23.96 24.15 23.85 24.08 0.0M
2021-08-10 24.00 24.18 23.81 23.98 0.0M
2021-08-09 23.94 24.25 23.85 23.91 0.0M
2021-08-06 23.72 24.16 23.62 24.02 0.0M
2021-08-05 23.43 23.73 23.32 23.58 0.0M
2021-08-04 23.34 23.50 23.00 23.30 0.0M
2021-08-03 23.24 23.67 22.91 23.60 0.0M
2021-08-02 23.36 23.69 22.90 23.08 0.1M
2021-07-30 23.71 23.71 23.24 23.31 0.0M
2021-07-29 23.72 24.00 23.52 23.84 0.0M
2021-07-28 23.47 23.86 23.41 23.63 0.0M
2021-07-27 23.15 23.48 22.92 23.47 0.0M
2021-07-26 23.03 23.33 23.02 23.08 0.0M
2021-07-23 23.12 23.12 22.72 22.96 0.0M
2021-07-22 23.06 23.07 22.66 22.76 0.0M
2021-07-21 22.96 23.25 22.96 23.07 0.0M
2021-07-20 22.30 23.08 22.30 22.65 0.1M
2021-07-19 22.51 22.89 22.13 22.25 0.1M
2021-07-16 23.36 23.57 22.83 22.90 0.1M
2021-07-15 22.76 23.26 22.76 23.21 0.1M
2021-07-14 22.88 22.95 22.68 22.83 0.1M
2021-07-13 22.69 22.95 22.36 22.83 0.1M
2021-07-12 22.77 22.88 22.51 22.84 0.0M
2021-07-09 22.78 22.92 22.55 22.83 0.1M
2021-07-08 22.69 22.85 22.30 22.50 0.1M
2021-07-07 23.01 23.20 22.95 23.00 0.1M
2021-07-06 23.00 23.15 22.90 23.00 0.1M
2021-07-02 23.10 23.38 22.99 23.16 0.1M
2021-07-01 23.15 23.49 23.00 23.10 0.0M
2021-06-30 23.00 23.18 22.90 22.95 0.0M
2021-06-29 23.18 23.18 22.99 22.99 0.1M
2021-06-28 23.48 23.48 22.95 23.04 0.1M
2021-06-25 23.06 23.71 22.95 23.69 0.3M
2021-06-24 23.24 23.24 22.97 23.02 0.1M
2021-06-23 23.55 23.55 23.00 23.18 0.1M
2021-06-22 24.09 24.09 23.02 23.65 0.1M
2021-06-21 24.26 24.33 24.01 24.10 0.1M
2021-06-18 22.89 24.43 22.89 24.31 0.2M
2021-06-17 23.81 23.89 23.02 23.02 0.0M
2021-06-16 23.43 23.91 22.98 23.82 0.1M
2021-06-15 23.19 23.46 23.06 23.30 0.0M
2021-06-14 23.35 23.51 23.00 23.00 0.0M
2021-06-11 23.28 23.44 23.02 23.35 0.0M
2021-06-10 23.87 23.90 23.08 23.10 0.0M
2021-06-09 24.01 24.03 23.57 23.71 0.0M
2021-06-08 24.05 24.20 23.89 23.90 0.0M
2021-06-07 24.11 24.25 23.84 24.13 0.0M
2021-06-04 24.50 24.50 23.81 23.97 0.0M
2021-06-03 23.91 24.31 23.91 24.18 0.0M
2021-06-02 24.35 24.45 24.07 24.24 0.0M
2021-06-01 24.41 24.57 23.88 24.35 0.0M
2021-05-28 24.33 24.40 23.51 24.40 0.0M
2021-05-27 24.25 24.50 24.01 24.17 0.0M
2021-05-26 23.48 24.40 23.29 24.01 0.0M
2021-05-25 24.32 24.43 23.28 23.28 0.0M
2021-05-24 24.50 24.50 24.00 24.14 0.0M
2021-05-21 24.24 24.50 24.10 24.43 0.0M
2021-05-20 24.08 24.19 23.26 24.00 0.0M
2021-05-19 23.15 23.81 23.00 23.74 0.0M
2021-05-18 23.80 24.16 23.42 23.42 0.0M
2021-05-17 23.87 24.17 23.82 23.99 0.0M
2021-05-14 23.79 24.10 23.57 24.05 0.0M
2021-05-13 22.93 24.08 22.50 23.81 0.0M
2021-05-12 23.14 23.37 22.25 22.51 0.0M
2021-05-11 23.01 23.38 22.73 23.01 0.0M
2021-05-10 24.31 24.31 23.21 23.21 0.0M
2021-05-07 23.87 24.35 23.87 24.28 0.0M
2021-05-06 23.84 24.10 23.76 23.94 0.0M
2021-05-05 24.18 24.38 23.75 23.83 0.0M
2021-05-04 24.02 24.35 23.82 23.94 0.0M
2021-05-03 24.01 24.65 23.80 24.05 0.0M
2021-04-30 23.77 24.33 23.63 23.77 0.1M
2021-04-29 23.80 24.00 23.66 24.00 0.0M
2021-04-28 23.47 23.93 23.21 23.31 0.0M
2021-04-27 23.64 23.64 23.17 23.50 0.0M
2021-04-26 23.43 23.98 23.24 23.50 0.0M
2021-04-23 23.99 23.99 22.76 23.28 0.0M
2021-04-22 23.24 23.99 22.75 22.93 0.0M
2021-04-21 23.69 23.72 22.97 23.09 0.0M
2021-04-20 23.51 23.51 22.93 23.15 0.0M
2021-04-19 23.45 23.80 22.55 23.51 0.0M
2021-04-16 24.00 24.00 23.28 23.47 0.0M
2021-04-15 23.98 23.98 23.00 23.73 0.0M
2021-04-14 23.25 23.96 23.25 23.78 0.0M
2021-04-13 23.24 23.49 23.02 23.20 0.0M
2021-04-12 23.80 23.80 23.50 23.66 0.0M
2021-04-09 23.71 23.91 23.61 23.64 0.0M
2021-04-08 23.58 23.84 23.56 23.84 0.0M
2021-04-07 24.12 24.14 23.26 23.71 0.0M
2021-04-06 24.83 24.95 23.97 24.21 0.0M
2021-04-05 24.91 24.93 24.50 24.82 0.0M
2021-04-01 23.78 24.65 23.68 24.61 0.0M
2021-03-31 23.76 24.35 23.76 23.93 0.0M
2021-03-30 24.11 24.15 22.11 23.96 0.0M
2021-03-29 23.72 24.23 23.51 24.08 0.0M
2021-03-26 23.48 24.08 23.36 24.01 0.0M
2021-03-25 22.75 23.59 22.60 23.17 0.0M
2021-03-24 22.06 23.38 22.06 22.85 0.0M
2021-03-23 22.50 22.78 21.56 21.73 0.0M
2021-03-22 24.37 24.37 22.56 22.76 0.0M
2021-03-19 23.61 24.87 23.09 24.65 0.2M
2021-03-18 23.59 24.45 23.30 23.73 0.0M
2021-03-17 23.69 24.07 23.03 23.51 0.1M
2021-03-16 23.48 23.49 22.68 23.08 0.0M
2021-03-15 24.05 24.05 23.31 23.62 0.0M
2021-03-12 24.33 24.33 23.94 24.25 0.0M
2021-03-11 24.25 24.25 23.51 24.18 0.0M
2021-03-10 23.86 24.25 23.64 24.25 0.1M
2021-03-09 23.90 24.00 23.44 23.70 0.0M
2021-03-08 23.65 24.00 23.55 24.00 0.1M
2021-03-05 23.15 23.75 22.82 23.65 0.0M
2021-03-04 23.34 23.66 22.36 22.94 0.1M
2021-03-03 22.49 23.50 21.45 22.94 0.0M
2021-03-02 22.65 22.74 22.25 22.27 0.0M
2021-03-01 22.75 22.85 22.04 22.83 0.0M
2021-02-26 22.78 23.06 21.97 21.97 0.0M
2021-02-25 23.48 23.60 22.54 22.64 0.0M
2021-02-24 22.68 23.44 22.68 23.41 0.0M
2021-02-23 22.77 23.41 22.39 22.53 0.0M
2021-02-22 22.05 22.85 22.05 22.66 0.0M
2021-02-19 22.13 22.33 21.90 22.10 0.0M
2021-02-18 22.12 22.12 21.75 21.85 0.0M
2021-02-17 22.13 22.13 21.86 21.91 0.0M
2021-02-16 22.86 22.86 21.90 21.90 0.0M
2021-02-12 21.87 22.17 21.67 21.86 0.0M
2021-02-11 21.93 22.20 21.75 21.81 0.0M
2021-02-10 21.75 22.08 21.75 22.04 0.1M
2021-02-09 21.70 21.88 21.49 21.81 0.0M
2021-02-08 21.48 21.90 21.47 21.90 0.0M
2021-02-05 21.53 21.62 21.00 21.53 0.0M
2021-02-04 20.66 21.39 20.66 21.16 0.1M
2021-02-03 20.55 20.80 20.08 20.66 0.1M
2021-02-02 20.63 20.98 20.40 20.72 0.0M
2021-02-01 20.31 20.69 20.00 20.35 0.0M
2021-01-29 20.68 20.91 20.02 20.30 0.1M
2021-01-28 20.69 20.98 20.41 20.82 0.0M
2021-01-27 20.30 20.74 20.20 20.45 0.1M
2021-01-26 21.24 21.30 20.30 20.80 0.1M
2021-01-25 20.99 21.32 20.33 21.00 0.0M
2021-01-22 20.42 21.40 20.09 21.38 0.0M
2021-01-21 21.53 21.55 20.70 20.70 0.0M
2021-01-20 22.00 22.16 21.26 21.62 0.0M
2021-01-19 21.36 22.11 20.66 22.00 0.0M
2021-01-15 21.91 21.99 20.59 21.30 0.1M
2021-01-14 21.82 22.13 21.82 22.04 0.0M
2021-01-13 21.84 21.95 21.20 21.55 0.0M
2021-01-12 21.73 22.15 21.65 21.96 0.0M
2021-01-11 21.10 21.91 20.84 21.69 0.0M
2021-01-08 21.44 21.44 21.06 21.33 0.0M
2021-01-07 21.91 22.08 21.35 21.66 0.0M
2021-01-06 21.14 22.20 21.05 21.74 0.1M
2021-01-05 20.25 20.92 20.03 20.63 0.0M
2021-01-04 20.58 20.58 20.00 20.18 0.0M