Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 21.23 | -0.30 | -1.39% | 21.57 | 21.58 | 21.11 | 199,140 |
| Jan 06 2025 | 21.53 | 0.37 | 1.75% | 21.29 | 21.67 | 21.28 | 254,264 |
| Jan 03 2025 | 21.16 | 0.36 | 1.73% | 20.76 | 21.292 | 20.75 | 213,662 |
| Jan 02 2025 | 20.80 | 0.09 | 0.43% | 20.77 | 21.02 | 20.62 | 184,675 |
| Dec 31 2024 | 20.71 | -0.27 | -1.29% | 20.91 | 21.06 | 20.64 | 363,039 |
| Dec 30 2024 | 20.98 | -0.30 | -1.41% | 21.02 | 21.19 | 20.96 | 147,878 |
| Dec 27 2024 | 21.28 | -0.47 | -2.16% | 21.68 | 21.68 | 21.11 | 212,866 |
| Dec 26 2024 | 21.75 | -0.38 | -1.72% | 22.14 | 22.14 | 21.69 | 138,664 |
| Dec 24 2024 | 22.13 | 0.44 | 2.03% | 21.56 | 22.28 | 21.56 | 284,859 |
| Dec 23 2024 | 21.69 | 0.68 | 3.24% | 21.23 | 21.69 | 21.077 | 233,833 |
| Dec 20 2024 | 21.01 | 0.63 | 3.09% | 20.32 | 21.03 | 20.20 | 331,193 |
| Dec 19 2024 | 20.38 | -0.29 | -1.40% | 20.64 | 20.9069 | 20.34 | 303,465 |
| Dec 18 2024 | 20.67 | -0.64 | -3.00% | 21.41 | 21.41 | 20.60 | 235,958 |
| Dec 17 2024 | 21.31 | -0.32 | -1.48% | 21.44 | 21.44 | 21.15 | 238,732 |
| Dec 16 2024 | 21.63 | 0.01 | 0.05% | 21.45 | 21.70 | 21.42 | 173,821 |
| Dec 13 2024 | 21.62 | -0.02 | -0.09% | 21.70 | 21.79 | 21.5406 | 143,989 |
| Dec 12 2024 | 21.64 | -0.10 | -0.46% | 21.74 | 21.7985 | 21.61 | 178,356 |
| Dec 11 2024 | 21.74 | 0.03 | 0.14% | 21.78 | 21.82 | 21.6551 | 171,156 |
| Dec 10 2024 | 21.71 | -0.22 | -1.00% | 21.95 | 22.04 | 21.65 | 225,840 |
| Dec 09 2024 | 21.93 | 0.01 | 0.05% | 22.07 | 22.08 | 21.84 | 185,407 |
| Dec 06 2024 | 21.92 | 0.05 | 0.23% | 21.95 | 21.97 | 21.8201 | 170,035 |
| Dec 05 2024 | 21.87 | -0.08 | -0.36% | 21.95 | 21.9553 | 21.81 | 225,253 |
| Dec 04 2024 | 21.95 | 0.43 | 2.00% | 21.76 | 21.99 | 21.66 | 362,505 |
| Dec 03 2024 | 21.52 | -0.04 | -0.19% | 21.49 | 21.72 | 21.4258 | 202,095 |
| Dec 02 2024 | 21.56 | 0.25 | 1.17% | 21.36 | 21.79 | 21.32 | 330,281 |
| Nov 29 2024 | 21.31 | -0.01 | -0.05% | 21.39 | 21.51 | 21.21 | 185,386 |
| Nov 27 2024 | 21.32 | -0.21 | -0.98% | 21.55 | 21.6813 | 21.30 | 275,266 |
| Nov 26 2024 | 21.53 | -0.31 | -1.42% | 21.81 | 21.90 | 21.52 | 142,164 |
| Nov 25 2024 | 21.84 | 0.42 | 1.96% | 21.59 | 22.00 | 21.532 | 228,539 |
| Nov 22 2024 | 21.42 | 0.47 | 2.24% | 21.07 | 21.515 | 20.94 | 180,216 |
| Nov 21 2024 | 20.95 | 0.16 | 0.77% | 20.89 | 21.00 | 20.7109 | 98,925 |
| Nov 20 2024 | 20.79 | 0.21 | 1.02% | 20.55 | 20.80 | 20.511 | 114,772 |
| Nov 19 2024 | 20.58 | -0.22 | -1.06% | 20.65 | 20.7823 | 20.5427 | 118,105 |
| Nov 18 2024 | 20.80 | 0.15 | 0.73% | 20.65 | 21.10 | 20.65 | 100,751 |
| Nov 15 2024 | 20.65 | -0.53 | -2.50% | 20.80 | 20.98 | 20.52 | 145,392 |
| Nov 14 2024 | 21.18 | -0.02 | -0.09% | 21.14 | 21.40 | 21.11 | 137,235 |
| Nov 13 2024 | 21.20 | 0.08 | 0.38% | 21.25 | 21.3168 | 21.14 | 154,272 |
| Nov 12 2024 | 21.12 | -0.24 | -1.12% | 21.39 | 21.395 | 20.9501 | 149,318 |
| Nov 11 2024 | 21.36 | 0.12 | 0.56% | 21.31 | 21.45 | 21.2848 | 140,797 |
| Nov 08 2024 | 21.24 | 0.02 | 0.09% | 21.22 | 21.35 | 21.09 | 172,904 |
| Nov 07 2024 | 21.22 | 0.28 | 1.34% | 21.00 | 21.295 | 20.9832 | 200,657 |
| Nov 06 2024 | 20.94 | 0.60 | 2.95% | 20.74 | 20.98 | 20.62 | 280,986 |
| Nov 05 2024 | 20.34 | 0.14 | 0.69% | 20.21 | 20.37 | 20.21 | 112,284 |
| Nov 04 2024 | 20.20 | -0.07 | -0.35% | 20.36 | 20.40 | 20.145 | 211,549 |
| Nov 01 2024 | 20.27 | 0.29 | 1.45% | 19.98 | 20.43 | 19.98 | 275,975 |
| Oct 31 2024 | 19.98 | -0.09 | -0.45% | 20.07 | 20.15 | 19.8905 | 300,306 |
| Oct 30 2024 | 20.07 | -0.13 | -0.64% | 20.07 | 20.30 | 20.00 | 142,197 |
| Oct 29 2024 | 20.20 | 0.15 | 0.75% | 20.14 | 20.28 | 20.0544 | 155,712 |
| Oct 28 2024 | 20.05 | 0.09 | 0.45% | 20.00 | 20.25 | 20.00 | 211,285 |
| Oct 25 2024 | 19.96 | 0.29 | 1.47% | 19.78 | 20.00 | 19.7701 | 191,001 |
| Oct 24 2024 | 19.67 | 0.18 | 0.92% | 19.55 | 19.798 | 19.50 | 168,124 |
| Oct 23 2024 | 19.49 | -0.32 | -1.62% | 19.70 | 19.82 | 19.46 | 243,938 |
| Oct 22 2024 | 19.81 | 0.20 | 1.02% | 19.61 | 19.84 | 19.57 | 172,091 |
| Oct 21 2024 | 19.61 | 0.11 | 0.56% | 19.42 | 19.65 | 19.42 | 105,011 |
| Oct 18 2024 | 19.50 | 0.01 | 0.05% | 19.62 | 19.70 | 19.50 | 136,948 |
| Oct 17 2024 | 19.49 | 0.14 | 0.72% | 19.55 | 19.60 | 19.43 | 140,117 |
| Oct 16 2024 | 19.35 | 0.03 | 0.16% | 19.30 | 19.41 | 19.2075 | 193,970 |
| Oct 15 2024 | 19.32 | -0.28 | -1.43% | 19.45 | 19.60 | 19.15 | 154,559 |
| Oct 14 2024 | 19.60 | 0.24 | 1.24% | 19.47 | 19.654 | 19.4415 | 138,089 |
| Oct 11 2024 | 19.36 | 0.11 | 0.57% | 19.30 | 19.3999 | 19.16 | 170,671 |
| Oct 10 2024 | 19.25 | 0.05 | 0.26% | 19.12 | 19.31 | 19.01 | 170,883 |
