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
2024-12-31 25.70 26.02 25.43 25.70 0.1M
2024-12-30 25.61 25.85 25.34 25.73 0.0M
2024-12-27 26.01 26.27 25.42 25.71 0.1M
2024-12-26 25.81 26.20 25.72 26.18 0.0M
2024-12-24 25.80 26.04 25.63 25.94 0.0M
2024-12-23 25.86 26.02 25.66 25.82 0.1M
2024-12-20 25.57 26.43 25.49 25.94 0.5M
2024-12-19 26.11 26.58 25.52 25.82 0.2M
2024-12-18 27.24 27.35 25.36 25.67 0.2M
2024-12-17 27.57 27.86 26.86 27.02 0.2M
2024-12-16 27.99 28.07 27.70 27.78 0.1M
2024-12-13 28.16 28.16 27.61 27.87 0.1M
2024-12-12 28.64 28.96 28.27 28.29 0.1M
2024-12-11 28.82 29.03 28.44 28.77 0.1M
2024-12-10 27.96 28.80 27.95 28.44 0.1M
2024-12-09 28.47 28.75 28.16 28.19 0.1M
2024-12-06 28.50 28.52 28.01 28.35 0.1M
2024-12-05 28.54 28.72 28.20 28.28 0.1M
2024-12-04 28.14 28.53 27.81 28.50 0.1M
2024-12-03 28.57 28.60 27.98 28.05 0.1M
2024-12-02 28.37 28.89 28.04 28.60 0.1M
2024-11-29 28.91 29.16 28.26 28.50 0.1M
2024-11-27 29.10 29.28 28.70 28.72 0.1M
2024-11-26 28.90 29.11 28.57 28.84 0.1M
2024-11-25 28.71 29.39 28.52 28.95 0.2M
2024-11-22 27.96 28.60 27.76 28.38 0.1M
2024-11-21 27.90 28.36 27.65 27.95 0.1M
2024-11-20 27.79 28.00 27.26 27.67 0.1M
2024-11-19 27.72 28.00 25.13 27.81 0.1M
2024-11-18 28.21 28.42 28.02 28.12 0.1M
2024-11-15 28.75 29.27 28.06 28.20 0.1M
2024-11-14 28.82 28.89 28.25 28.71 0.1M
2024-11-13 29.52 29.84 27.26 28.58 0.2M
2024-11-12 29.83 30.30 29.46 29.54 0.1M
2024-11-11 29.46 30.30 29.46 29.86 0.1M
2024-11-08 28.46 29.13 28.07 29.13 0.1M
2024-11-07 29.25 29.33 28.08 28.23 0.1M
2024-11-06 27.10 29.68 27.07 29.56 0.3M
2024-11-05 26.02 26.16 25.70 26.09 0.1M
2024-11-04 26.09 26.44 25.96 26.01 0.1M
2024-11-01 26.35 26.53 26.02 26.31 0.1M
2024-10-31 27.13 27.14 26.19 26.19 0.1M
2024-10-30 26.42 27.72 26.42 27.13 0.1M
2024-10-29 26.32 26.80 26.20 26.46 0.1M
2024-10-28 26.31 26.81 26.23 26.54 0.1M
2024-10-25 25.94 26.12 25.44 25.97 0.1M
2024-10-24 25.52 25.55 25.00 25.04 0.0M
2024-10-23 25.21 25.43 24.88 25.34 0.0M
2024-10-22 25.06 25.44 25.06 25.44 0.0M
2024-10-21 26.07 26.08 25.13 25.17 0.1M
2024-10-18 26.84 26.93 26.06 26.07 0.0M
2024-10-17 26.32 26.84 26.07 26.81 0.1M
2024-10-16 26.04 26.50 26.03 26.28 0.1M
2024-10-15 25.66 26.46 25.49 25.69 0.1M
2024-10-14 25.23 25.68 25.09 25.51 0.1M
2024-10-11 24.65 25.43 24.65 25.22 0.1M
2024-10-10 24.19 24.58 24.04 24.57 0.1M
2024-10-09 23.86 24.45 23.86 24.44 0.1M
2024-10-08 24.28 24.32 23.92 23.96 0.0M
2024-10-07 24.29 24.29 24.06 24.16 0.0M
2024-10-04 24.50 24.62 24.31 24.36 0.0M
2024-10-03 23.98 24.25 23.80 24.06 0.0M
2024-10-02 24.61 24.84 24.10 24.14 0.0M
2024-10-01 25.47 25.47 24.53 24.59 0.1M
2024-09-30 25.17 25.84 24.99 25.67 0.1M
2024-09-27 25.65 25.73 25.13 25.23 0.0M
2024-09-26 25.63 25.78 25.20 25.33 0.1M
2024-09-25 25.47 25.48 25.20 25.33 0.1M
2024-09-24 25.54 25.62 25.29 25.43 0.1M
2024-09-23 25.71 25.77 25.23 25.58 0.1M
2024-09-20 26.47 26.52 25.70 25.70 0.4M
2024-09-19 26.65 26.76 25.84 26.63 0.1M
2024-09-18 26.08 26.85 25.61 26.05 0.1M
2024-09-17 26.19 26.62 25.92 26.13 0.1M
2024-09-16 25.73 26.11 25.43 25.88 0.1M
2024-09-13 25.00 25.73 24.99 25.63 0.1M
2024-09-12 24.74 24.89 24.21 24.86 0.1M
2024-09-11 24.60 24.62 23.91 24.53 0.1M
2024-09-10 24.53 24.90 24.40 24.81 0.1M
2024-09-09 24.14 24.81 24.01 24.68 0.1M
2024-09-06 24.23 24.34 23.81 24.06 0.1M
2024-09-05 24.13 24.35 23.80 24.17 0.1M
2024-09-04 24.22 24.45 23.92 23.93 0.1M
2024-09-03 24.16 24.34 23.29 24.23 0.1M
2024-08-30 24.55 24.71 24.18 24.42 0.0M
2024-08-29 24.59 24.59 24.09 24.31 0.1M
2024-08-28 24.04 24.52 24.01 24.28 0.0M
2024-08-27 24.10 24.18 23.75 24.11 0.1M
2024-08-26 24.34 24.40 23.83 24.23 0.1M
2024-08-23 22.94 24.60 22.94 24.14 0.1M
2024-08-22 22.90 23.08 22.62 22.87 0.0M
2024-08-21 22.91 22.96 22.64 22.88 0.1M
2024-08-20 22.82 22.82 22.31 22.70 0.1M
2024-08-19 22.59 22.84 22.48 22.82 0.1M
2024-08-16 22.00 22.58 22.00 22.44 0.2M
2024-08-15 22.03 22.41 21.93 22.11 0.1M
2024-08-14 22.00 22.00 21.38 21.58 0.1M
2024-08-13 21.72 21.91 21.37 21.86 0.1M
2024-08-12 21.59 21.87 20.98 21.46 0.1M
2024-08-09 21.68 21.68 21.24 21.46 0.0M
2024-08-08 21.82 21.83 21.47 21.73 0.0M
2024-08-07 22.24 22.31 21.45 21.53 0.0M
2024-08-06 21.82 22.19 21.56 21.90 0.1M
2024-08-05 21.75 22.29 21.38 21.85 0.1M
2024-08-02 23.17 23.26 22.70 22.86 0.1M
2024-08-01 25.40 25.76 24.05 24.17 0.1M
2024-07-31 25.49 26.29 22.97 25.42 0.1M
2024-07-30 25.64 25.95 25.20 25.51 0.1M
2024-07-29 26.23 26.23 25.33 25.41 0.1M
2024-07-26 25.44 26.68 25.29 26.22 0.1M
2024-07-25 24.88 25.74 24.88 25.22 0.1M
2024-07-24 24.77 25.39 24.61 24.68 0.2M
2024-07-23 23.74 25.00 23.65 24.93 0.1M
2024-07-22 23.64 24.35 23.32 24.06 0.2M
2024-07-19 23.82 24.29 23.59 23.60 0.1M
2024-07-18 24.15 24.63 23.57 23.79 0.1M
2024-07-17 24.04 25.00 22.07 24.42 0.2M
2024-07-16 23.50 24.68 23.20 24.30 0.2M
2024-07-15 23.04 23.41 22.73 23.26 0.1M
2024-07-12 23.23 23.23 22.68 22.75 0.1M
2024-07-11 21.92 22.94 21.80 22.91 0.1M
2024-07-10 21.25 21.67 21.11 21.62 0.0M
2024-07-09 20.85 21.21 20.80 21.17 0.0M
2024-07-08 20.83 21.00 20.69 20.88 0.0M
2024-07-05 21.16 21.20 20.53 20.55 0.0M
2024-07-03 21.50 21.50 21.00 21.24 0.0M
2024-07-02 21.59 21.70 21.33 21.59 0.0M
2024-07-01 21.83 21.83 21.31 21.51 0.0M
2024-06-28 21.08 21.79 21.07 21.76 0.3M
2024-06-27 20.56 21.04 20.49 21.02 0.0M
2024-06-26 20.21 20.74 20.21 20.43 0.0M
2024-06-25 20.06 20.43 20.06 20.36 0.0M
2024-06-24 20.31 20.56 20.12 20.24 0.0M
2024-06-21 20.27 20.27 19.88 20.04 0.1M
2024-06-20 20.25 20.53 20.23 20.28 0.0M
2024-06-18 20.35 20.61 20.28 20.42 0.0M
2024-06-17 19.65 20.12 19.40 20.12 0.0M
2024-06-14 19.94 20.04 19.62 19.72 0.0M
2024-06-13 20.47 20.47 19.98 20.12 0.0M
2024-06-12 20.94 21.08 18.97 20.53 0.0M
2024-06-11 20.05 20.26 19.92 20.22 0.0M
2024-06-10 20.43 20.43 20.09 20.27 0.0M
2024-06-07 20.38 20.74 20.29 20.57 0.0M
2024-06-06 20.49 20.64 20.34 20.60 0.0M
2024-06-05 20.68 20.68 20.27 20.60 0.0M
2024-06-04 20.58 20.65 20.26 20.57 0.0M
2024-06-03 21.64 21.64 20.76 20.81 0.0M
2024-05-31 21.35 21.63 21.21 21.45 0.1M
2024-05-30 20.63 21.14 20.58 21.09 0.1M
2024-05-29 20.53 20.63 20.32 20.39 0.0M
2024-05-28 21.18 21.24 20.89 21.04 0.0M
2024-05-24 21.10 21.34 20.84 21.01 0.0M
2024-05-23 21.46 21.46 20.71 20.97 0.1M
2024-05-22 21.49 21.69 21.25 21.43 0.1M
2024-05-21 21.23 21.53 21.23 21.51 0.0M
2024-05-20 21.69 21.86 21.30 21.30 0.0M
2024-05-17 21.30 21.76 21.30 21.75 0.1M
2024-05-16 21.31 21.57 21.16 21.35 0.1M
2024-05-15 21.39 21.40 21.18 21.28 0.0M
2024-05-14 21.31 21.45 21.08 21.24 0.1M
2024-05-13 21.32 21.32 21.11 21.16 0.0M
2024-05-10 21.35 21.79 21.07 21.10 0.1M
2024-05-09 21.35 21.61 21.34 21.48 0.1M
2024-05-08 21.05 21.47 21.05 21.44 0.1M
2024-05-07 21.44 21.65 21.17 21.28 0.0M
2024-05-06 21.20 21.40 20.93 21.34 0.1M
2024-05-03 21.00 21.21 20.87 21.00 0.1M
2024-05-02 20.93 21.39 20.77 20.90 0.1M
2024-05-01 20.30 20.89 20.30 20.70 0.1M
2024-04-30 20.38 20.46 20.19 20.19 0.0M
2024-04-29 20.73 20.80 20.36 20.54 0.0M
2024-04-26 21.51 21.51 20.55 20.66 0.1M
2024-04-25 21.92 21.92 21.63 21.77 0.0M
2024-04-24 21.74 22.12 21.53 22.04 0.0M
2024-04-23 21.84 22.19 21.81 21.94 0.1M
2024-04-22 21.39 21.78 21.39 21.57 0.1M
2024-04-19 20.49 21.19 20.49 21.05 0.1M
2024-04-18 20.18 20.73 20.18 20.57 0.1M
2024-04-17 20.12 20.41 20.11 20.17 0.0M
2024-04-16 20.00 20.46 19.86 20.20 0.0M
2024-04-15 20.56 20.57 20.17 20.26 0.0M
2024-04-12 20.06 20.40 20.06 20.40 0.0M
2024-04-11 20.03 20.26 19.88 20.21 0.0M
2024-04-10 20.70 20.95 19.96 20.15 0.1M
2024-04-09 21.31 21.54 21.30 21.41 0.0M
2024-04-08 20.82 21.48 20.82 21.12 0.0M
2024-04-05 20.70 21.01 20.70 20.87 0.0M
2024-04-04 21.02 21.26 20.67 20.84 0.0M
2024-04-03 20.69 20.94 20.46 20.74 0.1M
2024-04-02 21.44 21.57 20.66 20.87 0.0M
2024-04-01 22.27 22.36 21.59 21.71 0.0M
2024-03-28 22.23 22.50 21.96 22.28 0.1M
2024-03-27 21.58 22.42 21.58 22.35 0.1M
2024-03-26 21.94 21.94 21.32 21.37 0.0M
2024-03-25 21.81 22.22 21.55 21.78 0.0M
2024-03-22 22.50 22.54 21.58 21.69 0.0M
2024-03-21 22.19 22.51 22.03 22.39 0.0M
2024-03-20 21.34 22.34 21.28 22.18 0.0M
2024-03-19 21.30 21.57 21.10 21.43 0.0M
2024-03-18 21.23 21.68 21.03 21.09 0.0M
2024-03-15 21.47 21.85 21.08 21.24 0.2M
2024-03-14 22.24 22.24 21.48 21.67 0.0M
2024-03-13 22.06 22.47 22.06 22.38 0.0M
2024-03-12 22.32 22.34 22.08 22.15 0.0M
2024-03-11 22.31 22.61 22.25 22.37 0.0M
2024-03-08 22.57 22.72 22.27 22.47 0.0M
2024-03-07 22.32 22.67 22.27 22.33 0.0M
2024-03-06 22.53 22.53 21.77 22.13 0.1M
2024-03-05 21.84 22.60 21.84 22.50 0.0M
2024-03-04 21.82 22.31 21.73 21.84 0.0M
2024-03-01 22.17 22.45 21.70 21.89 0.0M
2024-02-29 22.03 22.46 21.88 22.45 0.1M
2024-02-28 21.86 22.08 21.56 21.64 0.0M
2024-02-27 21.82 22.11 21.72 21.89 0.0M
2024-02-26 21.82 21.98 21.65 21.76 0.0M
2024-02-23 21.73 22.15 21.51 21.86 0.0M
2024-02-22 21.89 21.95 21.52 21.71 0.0M
2024-02-21 22.25 22.25 21.79 21.96 0.0M
2024-02-20 22.09 22.39 22.09 22.36 0.0M
2024-02-16 22.15 22.51 21.98 22.31 0.1M
2024-02-15 21.65 22.36 21.60 22.30 0.1M
2024-02-14 21.34 21.40 21.04 21.40 0.0M
2024-02-13 21.72 21.72 20.96 21.18 0.1M
2024-02-12 22.20 22.67 22.20 22.43 0.1M
2024-02-09 21.42 21.87 21.30 21.81 0.0M
2024-02-08 21.39 21.46 21.23 21.38 0.0M
2024-02-07 21.51 21.60 20.60 21.33 0.1M
2024-02-06 21.70 21.91 21.26 21.45 0.0M
2024-02-05 21.99 21.99 21.62 21.75 0.0M
2024-02-02 22.04 22.49 22.03 22.24 0.1M
2024-02-01 22.85 22.85 21.72 22.41 0.1M
2024-01-31 23.37 23.42 22.55 22.55 0.1M
2024-01-30 23.73 23.97 23.65 23.71 0.0M
2024-01-29 23.57 23.88 23.41 23.87 0.0M
2024-01-26 23.50 23.73 23.44 23.51 0.1M
2024-01-25 23.38 23.40 23.04 23.31 0.1M
2024-01-24 23.93 24.14 22.75 23.03 0.1M
2024-01-23 23.71 23.86 23.37 23.40 0.0M
2024-01-22 23.16 23.78 23.14 23.77 0.1M
2024-01-19 22.77 22.93 22.45 22.89 0.0M
2024-01-18 22.52 22.70 22.47 22.67 0.0M
2024-01-17 21.93 22.51 21.90 22.48 0.0M
2024-01-16 22.64 22.71 22.22 22.30 0.0M
2024-01-12 23.09 23.68 22.56 22.93 0.1M
2024-01-11 23.04 23.04 22.53 22.90 0.0M
2024-01-10 23.03 23.13 22.76 23.10 0.1M
2024-01-09 23.32 23.34 23.09 23.16 0.0M
2024-01-08 23.64 23.72 23.41 23.64 0.0M
2024-01-05 22.72 24.04 22.72 23.66 0.1M
2024-01-04 23.88 23.93 23.49 23.76 0.1M
2024-01-03 24.42 24.51 23.68 23.72 0.1M
2024-01-02 24.44 24.97 24.32 24.51 0.0M