Hot Features
프리미엄
Business First Bancshares Inc (BFST)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -1.75438596491 | 27.93 | 28.08 | 27.08 | 76800 | 27.51910372 | CS |
| 4 | 2.17 | 8.58725761773 | 25.27 | 28.2999 | 25.1 | 109296 | 27.09449108 | CS |
| 12 | -0.32 | -1.15273775216 | 27.76 | 29.385 | 22.95 | 108521 | 26.78868496 | CS |
| 26 | 5.44 | 24.7272727273 | 22 | 30.2978 | 21.38 | 93045 | 26.37299524 | CS |
| 52 | 6.1 | 28.5848172446 | 21.34 | 30.2978 | 18.97 | 75312 | 24.74869611 | CS |
| 156 | 0.65 | 2.42627846211 | 26.79 | 30.2978 | 13.05 | 67646 | 22.04644195 | CS |
| 260 | 0.96 | 3.6253776435 | 26.48 | 30.2978 | 9.17 | 57794 | 21.30869166 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 27.44 | -0.06 | -0.22 | 27.41 | 27.7 | 27.21 | 60386 |
| 1739489700 | 27.5 | 0.09 | 0.33 | 27.58 | 27.59 | 27.165 | 54590 |
| 1739403300 | 27.41 | -0.52 | -1.86 | 27.4 | 27.905 | 27.35 | 103151 |
| 1739316900 | 27.93 | 0.54 | 1.97 | 27.19 | 27.96 | 27.08 | 66400 |
| 1739230500 | 27.39 | -0.09 | -0.33 | 27.53 | 27.79 | 27.2 | 97377 |
| 1738971300 | 27.48 | -0.48 | -1.72 | 27.93 | 28.08 | 27.12 | 64638 |
| 1738884900 | 27.96 | 0.51 | 1.86 | 27.55 | 28.015 | 27.42 | 62954 |
| 1738798500 | 27.45 | 0.34 | 1.25 | 27.23 | 27.45 | 26.81 | 73188 |
| 1738712100 | 27.11 | 0.53 | 1.99 | 26.55 | 27.19 | 26.3 | 80637 |
| 1738625700 | 26.58 | -0.41 | -1.52 | 26.26 | 26.91 | 26.1 | 94909 |
| 1738366500 | 26.99 | -0.18 | -0.66 | 27.12 | 27.26 | 26.815 | 92037 |
| 1738280100 | 27.17 | -0.25 | -0.91 | 27.8 | 27.81 | 26.98 | 106801 |
| 1738193700 | 27.42 | 0.13 | 0.48 | 27.31 | 27.8 | 27.17 | 101515 |
| 1738107300 | 27.29 | -0.42 | -1.52 | 27.64 | 27.87 | 27.205 | 131675 |
| 1738020900 | 27.71 | 0.02 | 0.07 | 27.56 | 28.2999 | 27.2101 | 214539 |
| 1737761700 | 27.69 | 2.25 | 8.84 | 26.35 | 27.69 | 26.25 | 247997 |
| 1737675300 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1737588900 | 25.44 | -0.58 | -2.23 | 25.83 | 25.85 | 25.35 | 121009 |
| 1737502500 | 26.02 | 0.44 | 1.72 | 25.755 | 26.2 | 25.755 | 144335 |
| 1737156900 | 25.58 | 0.45 | 1.79 | 25.27 | 25.61 | 25.1 | 119888 |
| 1737070500 | 25.13 | -0.24 | -0.95 | 25.14 | 25.26 | 24.82 | 101249 |
| 1736984100 | 25.37 | 0.83 | 3.38 | 25.03 | 25.555 | 24.8 | 148096 |
| 1736897700 | 24.54 | 1.04 | 4.43 | 23.69 | 24.66 | 23.69 | 131621 |
| 1736811300 | 23.5 | 0.16 | 0.69 | 23.01 | 23.6 | 23.01 | 72264 |
| 1736552100 | 23.34 | -0.96 | -3.95 | 23.86 | 23.86 | 22.95 | 67916 |
| 1736379300 | 24.3 | -0.19 | -0.78 | 24.24 | 24.5 | 24.04 | 59578 |
| 1736292900 | 24.49 | -0.44 | -1.76 | 24.94 | 25.1 | 24.3 | 141739 |
| 1736206500 | 24.93 | -0.11 | -0.44 | 24.98 | 25.41 | 24.9 | 109685 |
| 1735947300 | 25.04 | 0.06 | 0.24 | 25.25 | 25.25 | 24.54 | 96642 |
| 1735860900 | 24.98 | -0.72 | -2.80 | 25.86 | 26.18 | 24.98 | 99915 |
| 1735688100 | 25.7 | -0.03 | -0.12 | 25.7 | 26.02 | 25.43 | 85921 |
| 1735601700 | 25.73 | 0.02 | 0.08 | 25.61 | 25.85 | 25.3401 | 47351 |
| 1735342500 | 25.71 | -0.47 | -1.80 | 26.01 | 26.27 | 25.42 | 55192 |
| 1735256100 | 26.18 | 0.24 | 0.93 | 25.81 | 26.2 | 25.72 | 34344 |
| 1735077840 | 25.94 | 0.12 | 0.46 | 25.8 | 26.04 | 25.63 | 26037 |
| 1734996900 | 25.82 | -0.12 | -0.44 | 25.86 | 26.02 | 25.657 | 83709 |
| 1734737700 | 25.935 | 0.11 | 0.45 | 25.57 | 26.43 | 25.49 | 473198 |
| 1734651300 | 25.82 | 0.15 | 0.58 | 26.11 | 26.58 | 25.52 | 198930 |
| 1734564900 | 25.67 | -1.35 | -5.00 | 27.24 | 27.35 | 25.3602 | 190681 |
| 1734478500 | 27.02 | -0.76 | -2.74 | 27.65 | 27.855 | 26.861 | 158871 |
| 1734392100 | 27.78 | -0.09 | -0.32 | 27.99 | 28.07 | 27.7 | 124029 |
| 1734132900 | 27.87 | -0.42 | -1.48 | 28.16 | 28.16 | 27.61 | 82493 |
| 1734046500 | 28.29 | -0.48 | -1.67 | 28.64 | 28.96 | 28.27 | 70785 |
| 1733960100 | 28.77 | 0.33 | 1.16 | 28.82 | 29.03 | 28.44 | 136073 |
| 1733873700 | 28.44 | 0.25 | 0.89 | 28.26 | 28.8 | 27.95 | 89878 |
| 1733787300 | 28.19 | -0.16 | -0.56 | 28.47 | 28.745 | 28.155 | 89595 |
| 1733528100 | 28.35 | 0.07 | 0.25 | 28.5 | 28.524 | 28.0099 | 92351 |
| 1733441700 | 28.28 | -0.22 | -0.77 | 28.54 | 28.72 | 28.2 | 89898 |
| 1733355300 | 28.5 | 0.45 | 1.60 | 28.14 | 28.53 | 27.805 | 117346 |
| 1733268900 | 28.05 | -0.55 | -1.92 | 28.57 | 28.595 | 27.9848 | 53104 |
| 1733182500 | 28.6 | 0.1 | 0.35 | 28.37 | 28.89 | 28.04 | 87180 |
| 1732917840 | 28.5 | -0.22 | -0.77 | 28.91 | 29.1614 | 28.26 | 63535 |
| 1732750500 | 28.72 | -0.12 | -0.42 | 29.1 | 29.275 | 28.7 | 88440 |
| 1732664100 | 28.84 | -0.11 | -0.38 | 28.9 | 29.11 | 28.565 | 108390 |
| 1732577700 | 28.95 | 0.57 | 2.01 | 28.71 | 29.385 | 28.52 | 196276 |
| 1732318500 | 28.38 | 0.43 | 1.54 | 27.96 | 28.6 | 27.76 | 92374 |
| 1732232100 | 27.95 | 0.28 | 1.01 | 27.9 | 28.36 | 27.65 | 70686 |
| 1732145700 | 27.67 | -0.14 | -0.50 | 27.79 | 28.02 | 27.26 | 69407 |
| 1732059300 | 27.81 | -0.31 | -1.10 | 27.72 | 28 | 25.1285 | 65110 |
| 1731972900 | 28.12 | -0.08 | -0.28 | 28.21 | 28.423 | 28.02 | 64678 |
