DJIA BuyWrite

BXD
🏛️ usa →
520.43
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
2022-12-31 396.69 397.84 395.07 397.46 0.0M
2022-12-30 396.54 398.86 396.20 397.48 0.0M
2022-12-29 397.20 397.92 394.99 395.19 0.0M
2022-12-28 397.11 398.73 395.99 397.16 0.0M
2022-12-24 395.02 399.34 394.06 397.98 0.0M
2022-12-23 396.56 396.56 391.09 395.47 0.0M
2022-12-22 396.03 398.39 395.38 397.02 0.0M
2022-12-21 393.36 395.55 392.54 394.20 0.0M
2022-12-20 393.68 395.55 392.06 393.47 0.0M
2022-12-17 392.37 394.30 391.09 393.74 0.0M
2022-12-16 402.25 402.42 395.49 397.67 0.0M
2022-12-15 404.63 406.50 396.11 404.58 0.0M
2022-12-14 405.79 405.92 401.99 403.95 0.0M
2022-12-13 399.78 402.22 398.84 401.93 0.0M
2022-12-10 400.20 401.23 398.09 398.75 0.0M
2022-12-09 400.27 401.75 398.92 400.71 0.0M
2022-12-08 398.47 400.16 397.17 399.07 0.0M
2022-12-07 401.19 401.75 396.13 398.85 0.0M
2022-12-06 402.56 402.89 399.09 401.30 0.0M
2022-12-03 401.57 403.46 400.28 403.46 0.0M
2022-12-02 402.96 403.68 400.02 402.73 0.0M
2022-12-01 399.36 404.71 397.27 404.71 0.0M
2022-11-30 398.46 401.26 397.53 398.98 0.0M
2022-11-29 400.53 401.11 398.31 398.70 0.0M
2022-11-26 401.07 402.16 400.84 401.19 0.0M
2022-11-24 399.68 400.79 397.41 400.55 0.0M
2022-11-23 398.11 399.86 397.59 399.58 0.0M
2022-11-22 396.99 397.89 394.87 396.65 0.0M
2022-11-19 394.45 396.67 393.94 396.27 0.0M
2022-11-18 396.55 396.79 396.20 396.45 0.0M
2022-11-17 396.34 396.80 396.06 396.37 0.0M
2022-11-16 396.28 397.52 394.83 396.10 0.0M
2022-11-15 396.46 396.77 395.84 395.99 0.0M
2022-11-12 395.63 396.56 395.63 396.13 0.0M
2022-11-11 396.35 396.52 394.71 396.35 0.0M
2022-11-10 395.81 396.10 393.93 395.59 0.0M
2022-11-09 395.94 396.08 395.17 395.31 0.0M
2022-11-08 395.31 395.81 394.08 395.52 0.0M
2022-11-05 394.86 396.18 393.41 394.66 0.0M
2022-11-04 393.56 395.80 393.21 394.32 0.0M
2022-11-03 394.39 396.92 390.00 394.28 0.0M
2022-11-02 395.03 395.90 393.01 394.48 0.0M
2022-11-01 394.34 396.09 393.97 394.28 0.0M
2022-10-29 393.32 394.50 393.19 394.43 0.0M
2022-10-28 392.99 396.17 389.65 389.65 0.0M
2022-10-27 391.66 392.75 390.26 391.83 0.0M
2022-10-26 389.73 391.94 389.30 391.42 0.0M
2022-10-25 388.65 392.20 387.28 389.48 0.0M
2022-10-22 387.12 389.30 385.16 387.73 0.0M
2022-10-21 383.90 387.27 378.37 382.06 0.0M
2022-10-20 383.13 384.81 380.36 382.74 0.0M
2022-10-19 385.05 385.42 380.71 383.16 0.0M
2022-10-18 378.66 380.67 377.01 379.50 0.0M
2022-10-15 378.62 380.56 371.36 372.80 0.0M
2022-10-14 361.74 378.19 360.85 375.63 0.0M
2022-10-13 366.92 370.12 365.59 367.45 0.0M
2022-10-12 366.22 371.75 365.72 367.64 0.0M
2022-10-11 369.76 370.39 364.94 367.23 0.0M
2022-10-08 371.98 372.10 364.73 368.10 0.0M
2022-10-07 376.82 378.37 372.04 374.62 0.0M
2022-10-06 375.51 379.14 374.19 377.61 0.0M
2022-10-05 373.96 377.96 373.96 377.85 0.0M
2022-10-04 365.01 371.65 363.91 370.03 0.0M
2022-10-01 366.02 368.48 358.21 358.21 0.0M
2022-09-30 369.07 369.15 359.13 366.52 0.0M
2022-09-29 365.59 373.59 364.88 371.05 0.0M
2022-09-28 368.65 370.66 362.73 365.19 0.0M
2022-09-27 368.06 370.40 365.28 366.33 0.0M
2022-09-24 371.57 371.67 365.93 369.64 0.0M
2022-09-23 375.04 376.15 373.02 374.23 0.0M
2022-09-22 379.47 382.99 374.51 374.51 0.0M
2022-09-21 378.88 379.64 376.45 378.18 0.0M
2022-09-20 377.15 381.05 377.05 380.53 0.0M
2022-09-17 377.11 379.85 375.57 379.83 0.0M
2022-09-16 382.38 385.01 380.14 381.17 0.0M
2022-09-15 383.62 384.92 380.23 383.24 0.0M
2022-09-14 391.97 392.39 379.27 379.89 0.0M
2022-09-13 397.13 399.98 394.36 398.49 0.0M
2022-09-10 393.04 396.60 391.80 395.69 0.0M
2022-09-09 385.69 390.96 384.10 390.93 0.0M
2022-09-08 382.67 389.23 380.66 388.44 0.0M
2022-09-07 386.89 386.95 380.77 383.05 0.0M
2022-09-03 391.91 393.81 383.16 385.15 0.0M
2022-09-02 386.21 389.38 382.95 389.10 0.0M
2022-09-01 390.89 392.99 387.49 387.49 0.0M
2022-08-31 395.13 395.13 388.67 390.43 0.0M
2022-08-30 393.15 396.59 392.45 393.95 0.0M
2022-08-27 406.87 407.29 395.90 395.95 0.0M
2022-08-26 403.25 406.68 401.17 406.55 0.0M
2022-08-25 402.19 404.50 400.23 403.31 0.0M
2022-08-24 403.44 405.44 401.70 402.46 0.0M
2022-08-23 405.86 406.71 402.43 403.58 0.0M
2022-08-20 408.94 409.73 408.20 408.94 0.0M
2022-08-19 410.43 410.59 409.71 410.16 0.0M
2022-08-18 410.20 410.55 408.37 408.41 0.0M
2022-08-17 410.24 410.48 409.42 409.88 0.0M
2022-08-16 410.03 410.44 408.47 408.64 0.0M
2022-08-13 409.88 410.29 409.66 410.06 0.0M
2022-08-12 409.68 410.14 409.49 409.88 0.0M
2022-08-11 409.39 409.90 408.24 408.49 0.0M
2022-08-10 409.21 410.71 408.91 409.16 0.0M
2022-08-09 409.12 410.63 408.94 409.13 0.0M
2022-08-06 410.05 410.30 407.04 408.84 0.0M
2022-08-05 408.36 409.88 406.85 408.45 0.0M
2022-08-04 407.25 409.83 406.56 408.40 0.0M
2022-08-03 407.18 408.62 406.42 406.75 0.0M
2022-08-02 407.77 409.67 406.62 407.81 0.0M
2022-07-30 407.25 409.45 406.20 407.48 0.0M
2022-07-29 405.90 408.36 403.36 406.93 0.0M
2022-07-28 403.88 407.08 401.73 405.38 0.0M
2022-07-27 405.93 405.93 401.12 402.76 0.0M
2022-07-26 403.88 405.64 402.08 404.17 0.0M
2022-07-23 404.55 405.71 401.09 403.44 0.0M
2022-07-22 401.63 404.95 400.56 403.64 0.0M
2022-07-21 401.91 403.87 400.21 403.67 0.0M
2022-07-20 398.98 403.20 398.91 399.67 0.0M
2022-07-19 400.65 401.56 396.50 397.24 0.0M
2022-07-16 397.65 398.50 396.12 398.11 0.0M
2022-07-15 395.69 399.63 394.13 396.44 0.0M
2022-07-14 396.11 397.23 394.35 394.89 0.0M
2022-07-13 396.64 397.59 394.60 396.32 0.0M
2022-07-12 396.14 397.11 395.77 397.05 0.0M
2022-07-09 395.73 396.90 395.45 396.51 0.0M
2022-07-08 395.47 397.64 394.44 396.01 0.0M
2022-07-07 394.64 396.19 391.48 394.90 0.0M
2022-07-06 393.02 395.91 391.56 394.24 0.0M
2022-07-02 393.20 396.01 391.80 394.44 0.0M
2022-07-01 392.24 395.39 390.29 394.74 0.0M
2022-06-30 393.30 394.68 391.49 393.63 0.0M
2022-06-29 394.45 395.59 391.66 392.91 0.0M
2022-06-28 393.79 395.27 391.18 394.51 0.0M
2022-06-25 391.86 394.04 391.86 393.13 0.0M
2022-06-24 390.41 391.96 388.74 390.66 0.0M
2022-06-23 388.44 391.14 387.69 390.01 0.0M
2022-06-22 388.41 390.74 387.30 389.87 0.0M
2022-06-18 384.21 386.97 384.16 385.47 0.0M
2022-06-17 388.65 388.76 384.29 386.70 0.0M
2022-06-16 394.34 399.73 389.93 395.65 0.0M
2022-06-15 394.09 395.23 389.09 391.71 0.0M
2022-06-14 395.27 397.16 389.52 392.96 0.0M
2022-06-11 402.54 403.26 398.98 400.80 0.0M
2022-06-10 406.11 406.75 403.60 404.69 0.0M
2022-06-09 405.89 407.00 402.99 403.23 0.0M
2022-06-08 405.31 407.71 404.63 406.15 0.0M
2022-06-07 405.85 406.44 404.21 405.84 0.0M
2022-06-04 405.19 407.20 402.40 403.02 0.0M
2022-06-03 404.32 408.22 401.29 405.37 0.0M
2022-06-02 405.36 407.34 401.98 404.08 0.0M
2022-06-01 404.90 407.80 402.61 404.36 0.0M
2022-05-28 403.46 407.09 402.45 403.29 0.0M
2022-05-27 401.55 406.25 400.11 402.90 0.0M
2022-05-26 398.59 403.08 396.88 400.39 0.0M
2022-05-25 398.45 401.34 392.88 399.03 0.0M
2022-05-24 396.56 400.73 395.93 399.07 0.0M
2022-05-21 392.68 396.25 387.22 395.39 0.0M
2022-05-20 394.91 400.45 393.46 396.45 0.0M
2022-05-19 409.91 410.02 396.98 399.27 0.0M
2022-05-18 413.53 414.19 403.98 413.61 0.0M
2022-05-17 404.43 412.09 401.76 408.03 0.0M
2022-05-14 401.97 408.57 398.69 407.31 0.0M
2022-05-13 394.82 401.74 392.88 395.77 0.0M
2022-05-12 401.11 412.03 399.86 402.69 0.0M
2022-05-11 413.78 413.96 401.49 406.76 0.0M
2022-05-10 408.22 412.44 404.62 407.77 0.0M
2022-05-07 414.23 417.77 410.47 416.02 0.0M
2022-05-06 424.55 425.17 413.14 417.11 0.0M
2022-05-05 416.77 428.71 414.20 424.97 0.0M
2022-05-04 415.66 419.21 413.83 416.34 0.0M
2022-05-03 415.59 417.54 407.83 415.53 0.0M
2022-04-30 424.58 426.30 413.42 414.42 0.0M
2022-04-29 421.02 428.15 418.14 424.67 0.0M
2022-04-28 419.94 423.77 416.39 418.58 0.0M
2022-04-27 423.78 425.25 416.77 418.31 0.0M
2022-04-26 421.70 426.66 419.24 426.25 0.0M
2022-04-23 429.48 430.58 423.56 423.93 0.0M
2022-04-22 433.62 437.44 430.37 431.49 0.0M
2022-04-21 432.96 436.11 432.62 433.44 0.0M
2022-04-20 430.13 432.84 429.34 432.24 0.0M
2022-04-19 429.39 430.20 426.94 429.12 0.0M
2022-04-15 430.17 431.34 426.01 426.14 0.0M
2022-04-14 426.86 431.41 424.92 430.64 0.0M
2022-04-13 428.35 429.96 425.77 427.23 0.0M
2022-04-12 429.08 429.60 426.89 427.21 0.0M
2022-04-09 428.47 430.12 426.93 426.93 0.0M
2022-04-08 427.12 429.06 425.49 428.25 0.0M
2022-04-07 426.44 428.17 424.75 427.91 0.0M
2022-04-06 429.22 430.21 426.52 427.99 0.0M
2022-04-05 428.01 431.88 427.57 429.55 0.0M
2022-04-02 427.55 428.67 426.69 428.50 0.0M
2022-04-01 428.63 429.05 426.84 428.75 0.0M
2022-03-31 428.82 430.88 428.32 429.07 0.0M
2022-03-30 429.23 429.37 428.23 429.01 0.0M
2022-03-29 426.53 428.07 425.44 428.00 0.0M
2022-03-26 426.19 428.30 423.45 426.88 0.0M
2022-03-25 424.07 425.91 423.22 425.78 0.0M
2022-03-24 424.64 425.22 422.38 423.32 0.0M
2022-03-23 424.93 426.05 424.73 425.42 0.0M
2022-03-22 424.10 424.84 422.27 423.90 0.0M
2022-03-19 422.15 424.34 422.10 424.34 0.0M
2022-03-18 417.08 423.00 416.70 423.00 0.0M
2022-03-17 415.93 418.39 409.45 418.36 0.0M
2022-03-16 407.73 413.13 406.24 412.34 0.0M
2022-03-15 407.25 410.07 403.37 404.92 0.0M
2022-03-12 410.26 411.36 404.60 404.71 0.0M
2022-03-11 404.45 407.86 403.05 407.24 0.0M
2022-03-10 406.91 409.84 406.16 408.09 0.0M
2022-03-09 403.26 408.76 399.71 400.37 0.0M
2022-03-08 409.48 409.48 402.14 402.21 0.0M
2022-03-05 408.57 410.71 406.68 410.37 0.0M
2022-03-04 414.26 415.27 410.30 411.85 0.0M
2022-03-03 408.67 413.47 408.07 412.44 0.0M
2022-03-02 411.04 411.67 404.42 406.44 0.0M
2022-03-01 409.39 412.62 407.93 411.93 0.0M
2022-02-26 407.02 413.61 406.37 413.09 0.0M
2022-02-25 395.21 406.21 395.07 405.69 0.0M
2022-02-24 410.08 410.62 403.59 404.03 0.0M
2022-02-23 410.03 411.52 405.73 408.26 0.0M
2022-02-19 411.45 413.08 410.24 411.42 0.0M
2022-02-18 418.62 418.73 413.54 414.30 0.0M
2022-02-17 419.29 420.88 417.28 420.09 0.0M
2022-02-16 418.10 419.81 418.07 419.66 0.0M
2022-02-15 416.37 416.60 412.64 415.58 0.0M
2022-02-12 419.48 420.39 414.67 415.83 0.0M
2022-02-11 420.44 421.91 418.22 419.04 0.0M
2022-02-10 420.76 423.38 420.60 421.19 0.0M
2022-02-09 418.41 420.28 417.78 419.98 0.0M
2022-02-08 417.76 418.98 417.03 417.70 0.0M
2022-02-05 416.23 418.84 414.74 417.17 0.0M
2022-02-04 418.65 420.07 413.67 413.97 0.0M
2022-02-03 418.66 419.98 417.63 418.83 0.0M
2022-02-02 416.14 419.90 415.25 418.33 0.0M
2022-02-01 411.73 417.88 411.32 417.45 0.0M
2022-01-29 408.17 412.60 404.76 412.54 0.0M
2022-01-28 410.54 413.47 405.82 407.61 0.0M
2022-01-27 411.01 413.63 403.09 407.30 0.0M
2022-01-26 405.94 410.76 401.20 408.36 0.0M
2022-01-25 402.85 409.40 396.97 408.96 0.0M
2022-01-22 410.80 411.10 406.79 407.00 0.0M
2022-01-21 417.18 420.46 409.33 411.10 0.0M
2022-01-20 419.08 419.88 415.41 415.53 0.0M
2022-01-19 418.88 419.40 416.10 416.10 0.0M
2022-01-15 419.82 421.17 419.16 420.82 0.0M
2022-01-14 421.70 422.20 420.58 420.64 0.0M
2022-01-13 421.35 421.88 420.31 421.45 0.0M
2022-01-12 420.17 421.57 418.60 421.09 0.0M
2022-01-11 419.66 421.65 417.08 420.04 0.0M
2022-01-08 419.70 420.46 419.15 420.11 0.0M
2022-01-07 419.89 422.12 418.79 419.51 0.0M
2022-01-06 421.42 421.86 419.60 419.73 0.0M
2022-01-05 421.07 421.81 420.77 421.08 0.0M
2022-01-04 419.71 420.58 419.40 420.55 0.0M
2022-01-01 418.97 420.11 418.44 418.48 0.0M