Business First

BFST
🏛️ usa →
23.61
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
2022-12-30 22.07 22.22 21.96 22.14 0.1M
2022-12-29 21.89 22.29 21.89 22.21 0.0M
2022-12-28 22.04 22.08 21.79 21.83 0.0M
2022-12-27 21.97 22.01 21.77 22.00 0.0M
2022-12-23 21.78 22.04 21.65 21.98 0.0M
2022-12-22 21.72 21.84 21.44 21.84 0.0M
2022-12-21 21.49 22.08 21.49 21.90 0.1M
2022-12-20 21.58 21.64 21.33 21.43 0.1M
2022-12-19 21.01 21.74 21.01 21.65 0.1M
2022-12-16 21.08 21.35 20.91 21.11 0.5M
2022-12-15 21.96 21.96 21.10 21.19 0.1M
2022-12-14 23.12 23.12 21.91 22.12 0.1M
2022-12-13 23.54 23.67 22.97 23.16 0.1M
2022-12-12 23.42 23.42 22.99 23.06 0.1M
2022-12-09 23.22 23.45 23.05 23.32 0.0M
2022-12-08 23.45 23.59 23.16 23.21 0.1M
2022-12-07 23.62 23.86 23.18 23.44 0.1M
2022-12-06 23.44 23.63 23.32 23.55 0.1M
2022-12-05 24.05 24.05 23.15 23.41 0.1M
2022-12-02 23.78 24.21 23.68 24.19 0.0M
2022-12-01 23.63 24.23 23.47 24.01 0.1M
2022-11-30 23.02 23.68 22.66 23.52 0.5M
2022-11-29 23.11 23.22 22.89 22.96 0.1M
2022-11-28 23.77 23.77 22.98 23.04 0.0M
2022-11-25 23.49 23.91 23.48 23.79 0.0M
2022-11-23 23.68 23.69 23.25 23.36 0.1M
2022-11-22 23.75 23.75 23.44 23.63 0.1M
2022-11-21 23.57 23.63 23.41 23.53 0.1M
2022-11-18 23.92 23.92 23.26 23.41 0.1M
2022-11-17 23.80 23.82 23.37 23.57 0.0M
2022-11-16 23.83 23.92 23.69 23.88 0.1M
2022-11-15 23.94 23.96 23.55 23.76 0.1M
2022-11-14 23.81 23.94 23.70 23.72 0.1M
2022-11-11 24.09 24.17 23.73 23.87 0.1M
2022-11-10 24.46 24.46 23.82 23.94 0.2M
2022-11-09 23.95 24.19 23.80 23.83 0.1M
2022-11-08 23.86 24.18 23.86 24.08 0.1M
2022-11-07 23.98 24.18 23.80 23.96 0.1M
2022-11-04 23.56 23.93 23.24 23.86 0.1M
2022-11-03 23.38 23.59 23.16 23.30 0.0M
2022-11-02 24.18 24.37 23.59 23.64 0.0M
2022-11-01 24.81 24.90 24.14 24.15 0.0M
2022-10-31 24.74 25.00 24.52 24.78 0.1M
2022-10-28 23.53 24.76 23.53 24.71 0.1M
2022-10-27 23.33 23.62 22.98 23.38 0.1M
2022-10-26 23.23 23.36 22.97 23.12 0.0M
2022-10-25 22.88 23.35 22.84 23.19 0.1M
2022-10-24 22.91 22.91 22.71 22.88 0.0M
2022-10-21 22.36 22.92 22.03 22.74 0.0M
2022-10-20 22.90 22.97 21.95 22.29 0.0M
2022-10-19 22.80 23.12 22.45 22.94 0.1M
2022-10-18 23.15 23.56 22.37 22.97 0.2M
2022-10-17 21.82 22.88 21.47 22.70 0.2M
2022-10-14 21.71 21.78 21.43 21.49 0.1M
2022-10-13 21.25 21.91 21.25 21.52 0.2M
2022-10-12 21.97 22.11 21.83 21.98 0.0M
2022-10-11 21.90 22.29 21.87 22.05 0.0M
2022-10-10 21.76 22.23 21.76 21.92 0.0M
2022-10-07 21.88 21.96 21.64 21.74 0.0M
2022-10-06 22.32 22.44 22.14 22.18 0.0M
2022-10-05 22.45 22.69 22.34 22.43 0.0M
2022-10-04 22.14 22.79 22.14 22.77 0.0M
2022-10-03 21.60 22.06 21.60 22.02 0.0M
2022-09-30 21.74 22.04 21.53 21.53 0.0M
2022-09-29 21.86 21.91 21.47 21.70 0.0M
2022-09-28 21.85 22.20 21.47 22.02 0.0M
2022-09-27 22.20 22.20 21.69 21.77 0.0M
2022-09-26 21.97 22.28 21.97 22.12 0.0M
2022-09-23 22.16 22.23 21.91 22.22 0.0M
2022-09-22 22.27 22.49 22.25 22.46 0.0M
2022-09-21 23.07 23.39 22.77 22.80 0.0M
2022-09-20 23.02 23.08 22.53 22.87 0.0M
2022-09-19 23.05 23.50 22.87 23.24 0.1M
2022-09-16 22.49 23.55 22.09 23.26 0.1M
2022-09-15 22.26 22.78 22.26 22.57 0.0M
2022-09-14 22.47 22.60 22.12 22.36 0.0M
2022-09-13 23.16 23.24 22.46 22.55 0.0M
2022-09-12 23.42 23.60 23.42 23.57 0.0M
2022-09-09 22.78 23.32 22.70 23.22 0.0M
2022-09-08 22.30 22.76 22.30 22.68 0.0M
2022-09-07 22.23 22.52 22.23 22.49 0.0M
2022-09-06 23.00 23.00 22.19 22.38 0.0M
2022-09-02 22.87 23.35 22.79 22.99 0.0M
2022-09-01 23.55 23.62 22.87 23.04 0.0M
2022-08-31 23.95 24.29 23.55 23.59 0.0M
2022-08-30 23.59 23.93 23.57 23.77 0.0M
2022-08-29 23.60 23.74 23.48 23.65 0.0M
2022-08-26 23.63 23.69 23.51 23.63 0.1M
2022-08-25 23.06 23.79 23.06 23.77 0.0M
2022-08-24 23.61 23.64 23.40 23.50 0.0M
2022-08-23 23.80 24.00 23.71 23.71 0.0M
2022-08-22 24.02 24.14 23.85 23.94 0.0M
2022-08-19 24.56 24.66 24.14 24.33 0.0M
2022-08-18 24.54 24.81 24.45 24.71 0.0M
2022-08-17 24.88 24.88 24.46 24.68 0.0M
2022-08-16 24.87 25.03 24.74 24.95 0.0M
2022-08-15 24.53 24.87 24.47 24.82 0.0M
2022-08-12 24.37 24.59 24.33 24.59 0.0M
2022-08-11 24.00 24.36 24.00 24.34 0.0M
2022-08-10 23.99 24.41 23.80 23.85 0.1M
2022-08-09 23.40 23.94 23.36 23.94 0.0M
2022-08-08 23.63 23.63 23.27 23.49 0.0M
2022-08-05 23.27 23.51 23.18 23.43 0.0M
2022-08-04 23.47 23.47 23.24 23.38 0.0M
2022-08-03 23.55 23.56 23.31 23.47 0.0M
2022-08-02 23.43 23.67 23.27 23.56 0.0M
2022-08-01 23.16 23.55 23.16 23.43 0.0M
2022-07-29 22.84 23.60 22.68 23.48 0.1M
2022-07-28 22.63 22.81 22.56 22.57 0.1M
2022-07-27 22.30 22.80 22.19 22.64 0.1M
2022-07-26 22.04 22.49 22.04 22.26 0.0M
2022-07-25 21.92 22.10 21.92 22.03 0.0M
2022-07-22 22.48 22.49 21.50 21.83 0.0M
2022-07-21 21.78 22.40 21.78 22.36 0.0M
2022-07-20 21.46 21.91 21.46 21.88 0.1M
2022-07-19 21.48 21.60 21.45 21.45 0.1M
2022-07-18 21.58 21.68 21.22 21.25 0.0M
2022-07-15 20.99 21.51 20.90 21.50 0.0M
2022-07-14 20.40 20.73 20.31 20.67 0.0M
2022-07-13 21.05 21.07 20.70 20.80 0.0M
2022-07-12 21.14 21.47 21.14 21.25 0.0M
2022-07-11 21.26 21.35 21.19 21.24 0.0M
2022-07-08 21.00 21.64 21.00 21.49 0.0M
2022-07-07 21.96 22.00 21.54 21.59 0.0M
2022-07-06 21.84 22.00 21.65 21.81 0.0M
2022-07-05 21.43 22.00 21.29 21.93 0.1M
2022-07-01 21.38 21.67 21.24 21.66 0.0M
2022-06-30 21.06 21.35 20.90 21.31 0.0M
2022-06-29 21.38 21.47 21.24 21.34 0.0M
2022-06-28 21.30 21.77 21.27 21.41 0.0M
2022-06-27 21.50 21.58 21.28 21.36 0.1M
2022-06-24 21.36 21.67 21.25 21.25 0.3M
2022-06-23 21.14 21.56 20.68 21.15 0.1M
2022-06-22 21.12 21.49 21.12 21.30 0.1M
2022-06-21 21.50 21.72 21.40 21.47 0.1M
2022-06-17 21.20 21.67 20.60 21.34 0.2M
2022-06-16 20.87 21.29 20.54 21.18 0.1M
2022-06-15 20.75 21.46 20.75 21.31 0.1M
2022-06-14 20.47 20.66 20.19 20.58 0.0M
2022-06-13 20.62 20.68 20.24 20.34 0.0M
2022-06-10 21.14 21.14 20.63 20.88 0.0M
2022-06-09 21.96 22.26 21.40 21.43 0.0M
2022-06-08 22.25 22.25 21.81 22.07 0.0M
2022-06-07 22.19 22.36 22.10 22.32 0.0M
2022-06-06 22.42 22.74 22.18 22.32 0.0M
2022-06-03 22.38 22.39 22.21 22.22 0.0M
2022-06-02 22.24 22.50 22.07 22.50 0.0M
2022-06-01 22.13 22.25 21.72 22.17 0.0M
2022-05-31 21.89 22.22 21.44 22.13 0.0M
2022-05-27 22.05 22.25 21.94 22.20 0.0M
2022-05-26 21.70 22.05 21.68 21.92 0.0M
2022-05-25 21.50 22.00 21.44 21.56 0.0M
2022-05-24 21.11 21.68 20.85 21.64 0.1M
2022-05-23 21.37 21.52 21.01 21.31 0.0M
2022-05-20 21.20 21.31 20.85 21.10 0.0M
2022-05-19 21.13 21.33 20.88 20.91 0.1M
2022-05-18 21.70 21.84 21.28 21.37 0.0M
2022-05-17 22.03 22.25 21.91 22.13 0.0M
2022-05-16 21.71 21.96 21.42 21.70 0.0M
2022-05-13 21.91 22.26 21.45 21.69 0.1M
2022-05-12 21.90 22.64 21.27 21.61 0.1M
2022-05-11 22.41 22.79 22.12 22.21 0.0M
2022-05-10 22.59 22.79 22.02 22.41 0.0M
2022-05-09 21.91 22.58 21.84 22.52 0.0M
2022-05-06 22.37 22.45 21.86 22.20 0.0M
2022-05-05 22.95 23.13 22.25 22.53 0.0M
2022-05-04 22.40 23.34 22.20 23.21 0.0M
2022-05-03 22.09 22.53 22.00 22.18 0.0M
2022-05-02 22.32 22.53 21.65 22.22 0.0M
2022-04-29 23.02 23.02 22.07 22.16 0.0M
2022-04-28 22.89 23.33 22.58 23.08 0.1M
2022-04-27 22.84 23.62 22.55 22.70 0.0M
2022-04-26 22.87 23.06 22.59 22.76 0.0M
2022-04-25 22.94 23.31 22.59 23.17 0.0M
2022-04-22 23.58 23.75 23.01 23.17 0.0M
2022-04-21 24.01 24.21 23.46 23.56 0.0M
2022-04-20 23.73 23.95 23.67 23.76 0.0M
2022-04-19 23.15 23.72 23.01 23.55 0.0M
2022-04-18 22.78 23.20 22.78 23.01 0.0M
2022-04-14 23.28 23.31 22.85 22.94 0.0M
2022-04-13 22.77 23.31 22.77 23.26 0.0M
2022-04-12 22.89 23.09 22.70 22.76 0.0M
2022-04-11 22.44 23.23 22.44 22.84 0.0M
2022-04-08 22.61 22.84 22.50 22.68 0.0M
2022-04-07 23.31 23.31 22.51 22.71 0.0M
2022-04-06 23.40 23.48 23.00 23.10 0.0M
2022-04-05 23.63 24.05 23.48 23.49 0.0M
2022-04-04 24.00 24.00 23.59 23.82 0.0M
2022-04-01 24.40 24.40 23.91 23.95 0.0M
2022-03-31 24.28 24.65 24.25 24.33 0.0M
2022-03-30 24.55 24.70 24.14 24.22 0.0M
2022-03-29 24.85 25.16 24.68 24.83 0.0M
2022-03-28 24.83 24.83 24.50 24.64 0.0M
2022-03-25 25.15 25.15 24.85 24.98 0.0M
2022-03-24 24.83 24.83 24.50 24.78 0.0M
2022-03-23 25.12 25.12 24.54 24.57 0.0M
2022-03-22 25.22 25.49 25.08 25.29 0.0M
2022-03-21 25.20 25.37 24.72 24.92 0.0M
2022-03-18 25.37 25.37 24.76 25.17 0.1M
2022-03-17 25.71 25.85 25.40 25.58 0.0M
2022-03-16 25.77 26.26 25.33 25.98 0.0M
2022-03-15 25.23 25.23 24.83 25.15 0.0M
2022-03-14 25.28 26.46 24.83 25.08 0.0M
2022-03-11 25.23 25.23 24.85 24.97 0.0M
2022-03-10 24.47 24.97 24.26 24.85 0.0M
2022-03-09 24.77 24.99 24.64 24.75 0.0M
2022-03-08 23.99 24.81 23.37 24.22 0.0M
2022-03-07 25.10 25.10 23.97 23.97 0.0M
2022-03-04 25.63 25.63 25.11 25.21 0.0M
2022-03-03 26.13 26.13 25.60 25.88 0.0M
2022-03-02 25.36 26.30 25.17 26.03 0.1M
2022-03-01 26.43 26.43 24.83 25.16 0.0M
2022-02-28 26.41 27.00 26.18 26.19 0.1M
2022-02-25 25.57 26.58 25.57 26.52 0.0M
2022-02-24 25.68 25.69 24.83 25.43 0.0M
2022-02-23 26.64 26.79 26.06 26.08 0.0M
2022-02-22 26.65 26.97 26.40 26.59 0.0M
2022-02-18 26.65 27.00 26.63 26.80 0.1M
2022-02-17 26.76 27.19 26.64 26.83 0.1M
2022-02-16 27.11 27.11 26.62 26.94 0.0M
2022-02-15 27.12 27.30 26.85 27.10 0.0M
2022-02-14 26.79 27.08 26.65 26.81 0.0M
2022-02-11 27.27 27.42 26.67 26.88 0.0M
2022-02-10 27.73 28.32 26.95 27.20 0.0M
2022-02-09 28.99 29.16 27.68 27.86 0.0M
2022-02-08 27.94 29.16 27.94 28.99 0.0M
2022-02-07 27.41 28.05 27.41 28.02 0.0M
2022-02-04 27.14 27.67 26.88 27.43 0.0M
2022-02-03 27.12 27.78 27.00 27.22 0.0M
2022-02-02 27.41 27.70 27.04 27.15 0.0M
2022-02-01 27.37 27.48 27.20 27.48 0.0M
2022-01-31 27.41 27.74 27.20 27.45 0.0M
2022-01-28 27.21 27.80 27.17 27.76 0.0M
2022-01-27 27.18 27.43 27.12 27.20 0.0M
2022-01-26 27.63 27.99 26.56 27.16 0.0M
2022-01-25 27.63 28.04 27.36 27.77 0.0M
2022-01-24 26.77 28.27 26.77 28.09 0.0M
2022-01-21 27.08 27.86 27.08 27.13 0.0M
2022-01-20 27.74 28.50 27.30 27.30 0.0M
2022-01-19 28.54 28.54 27.05 27.87 0.0M
2022-01-18 28.88 28.98 28.26 28.26 0.0M
2022-01-14 28.61 28.90 28.40 28.90 0.0M
2022-01-13 28.18 28.91 28.18 28.60 0.0M
2022-01-12 28.70 28.70 28.23 28.31 0.0M
2022-01-11 28.94 28.94 28.41 28.55 0.0M
2022-01-10 29.29 29.29 28.71 29.05 0.0M
2022-01-07 29.08 29.50 28.94 29.24 0.0M
2022-01-06 28.63 29.30 28.39 29.16 0.0M
2022-01-05 28.44 29.09 28.40 28.61 0.0M
2022-01-04 28.75 28.89 28.36 28.40 0.0M
2022-01-03 28.44 28.93 28.20 28.53 0.0M