Hot Features
프리미엄
Business First Bancshares Inc (BFST)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.01 | -11.098820059 | 27.12 | 28.015 | 24.11 | 80745 | 27.15222827 | CS |
| 4 | 0.25 | 1.04777870914 | 23.86 | 28.2999 | 22.95 | 117368 | 26.39762172 | CS |
| 12 | -4.64 | -16.1391304348 | 28.75 | 29.385 | 22.95 | 109215 | 26.83068827 | CS |
| 26 | 1.87 | 8.40827338129 | 22.24 | 30.2978 | 20.975 | 93338 | 26.24427843 | CS |
| 52 | 2.6 | 12.0874012087 | 21.51 | 30.2978 | 18.97 | 74992 | 24.71847066 | CS |
| 156 | -3.3 | -12.0394016782 | 27.41 | 30.2978 | 13.05 | 67400 | 22.02894069 | CS |
| 260 | -1.99 | -7.6245210728 | 26.1 | 30.2978 | 9.17 | 57662 | 21.28170474 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 28.2 | -0.51 | -1.78 | 28.75 | 29.27 | 28.06 | 88401 |
| 1731627300 | 28.71 | 0.13 | 0.45 | 28.82 | 28.89 | 28.25 | 147666 |
| 1731540900 | 28.58 | -0.96 | -3.25 | 29.52 | 29.84 | 27.26 | 168454 |
| 1731454500 | 29.54 | -0.32 | -1.07 | 29.83 | 30.2978 | 29.46 | 100362 |
| 1731368100 | 29.86 | 0.73 | 2.51 | 29.46 | 30.295 | 29.24 | 116024 |
| 1731108900 | 29.13 | 0.9 | 3.19 | 28.46 | 29.13 | 28.07 | 112301 |
| 1731022500 | 28.23 | -1.33 | -4.50 | 29.25 | 29.33 | 28.08 | 131734 |
