BTZ(BTZ)
BTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.88 | $10.05 | $9.87 | $10.04 | 736,717 |
| 5/19/2026 | $9.89 | $10.00 | $9.85 | $9.86 | 468,037 |
| 5/18/2026 | $9.98 | $10.00 | $9.88 | $9.89 | 628,308 |
| 5/15/2026 | $10.05 | $10.07 | $9.99 | $10.00 | 348,633 |
| 5/14/2026 | $10.29 | $10.29 | $10.19 | $10.19 | 212,400 |
| 5/13/2026 | $10.23 | $10.27 | $10.22 | $10.25 | 194,633 |
| 5/12/2026 | $10.28 | $10.28 | $10.18 | $10.26 | 243,800 |
| 5/11/2026 | $10.27 | $10.32 | $10.27 | $10.28 | 185,658 |
| 5/8/2026 | $10.35 | $10.37 | $10.32 | $10.34 | 140,600 |
| 5/7/2026 | $10.38 | $10.39 | $10.32 | $10.35 | 313,838 |
| 5/6/2026 | $10.32 | $10.35 | $10.30 | $10.34 | 155,624 |
| 5/5/2026 | $10.27 | $10.31 | $10.25 | $10.27 | 301,406 |
| 5/4/2026 | $10.39 | $10.39 | $10.26 | $10.26 | 216,600 |
| 5/1/2026 | $10.36 | $10.41 | $10.35 | $10.39 | 159,000 |
| 4/30/2026 | $10.41 | $10.42 | $10.36 | $10.38 | 380,733 |
| 4/29/2026 | $10.34 | $10.38 | $10.34 | $10.37 | 177,231 |
| 4/28/2026 | $10.40 | $10.40 | $10.35 | $10.36 | 156,900 |
| 4/27/2026 | $10.30 | $10.42 | $10.30 | $10.40 | 189,208 |
| 4/24/2026 | $10.31 | $10.37 | $10.27 | $10.34 | 173,028 |
| 4/23/2026 | $10.37 | $10.41 | $10.32 | $10.32 | 137,700 |
| 4/22/2026 | $10.38 | $10.41 | $10.35 | $10.37 | 226,500 |
| 4/21/2026 | $10.39 | $10.42 | $10.37 | $10.37 | 277,300 |
| 4/20/2026 | $10.43 | $10.47 | $10.42 | $10.43 | 185,041 |
| 4/17/2026 | $10.46 | $10.49 | $10.43 | $10.48 | 194,546 |
| 4/16/2026 | $10.41 | $10.55 | $10.31 | $10.40 | 190,900 |
| 4/15/2026 | $10.39 | $10.49 | $10.39 | $10.43 | 489,432 |
| 4/14/2026 | $10.42 | $10.51 | $10.42 | $10.50 | 246,200 |
| 4/13/2026 | $10.36 | $10.44 | $10.35 | $10.44 | 338,700 |
| 4/10/2026 | $10.31 | $10.39 | $10.31 | $10.39 | 360,213 |
| 4/9/2026 | $10.25 | $10.33 | $10.20 | $10.31 | 258,030 |
| 4/8/2026 | $10.20 | $10.26 | $10.17 | $10.23 | 259,600 |
| 4/7/2026 | $10.08 | $10.10 | $10.02 | $10.07 | 199,749 |
| 4/6/2026 | $10.14 | $10.15 | $10.04 | $10.14 | 271,605 |
| 4/2/2026 | $10.07 | $10.14 | $9.98 | $10.07 | 313,200 |
| 4/1/2026 | $10.19 | $10.22 | $10.10 | $10.16 | 302,383 |
| 3/31/2026 | $9.87 | $10.10 | $9.86 | $10.10 | 742,600 |
| 3/30/2026 | $9.78 | $9.83 | $9.70 | $9.74 | 523,600 |
| 3/27/2026 | $9.86 | $9.90 | $9.72 | $9.74 | 601,800 |
| 3/26/2026 | $9.97 | $10.01 | $9.80 | $9.85 | 376,944 |
| 3/25/2026 | $10.00 | $10.04 | $9.97 | $10.01 | 450,600 |
| 3/24/2026 | $9.87 | $9.98 | $9.87 | $9.96 | 341,100 |
| 3/23/2026 | $9.96 | $9.99 | $9.83 | $9.95 | 355,614 |
| 3/20/2026 | $9.98 | $9.99 | $9.81 | $9.81 | 577,613 |
| 3/19/2026 | $10.07 | $10.07 | $9.99 | $10.00 | 346,300 |
| 3/18/2026 | $10.16 | $10.16 | $10.07 | $10.09 | 289,203 |
| 3/17/2026 | $10.12 | $10.15 | $10.09 | $10.15 | 236,247 |
| 3/16/2026 | $10.02 | $10.10 | $10.02 | $10.06 | 300,300 |
| 3/13/2026 | $10.07 | $10.08 | $9.99 | $9.99 | 303,427 |
| 3/12/2026 | $10.24 | $10.24 | $10.05 | $10.07 | 692,400 |
| 3/11/2026 | $10.30 | $10.33 | $10.19 | $10.22 | 772,714 |
| 3/10/2026 | $10.22 | $10.36 | $10.20 | $10.33 | 357,000 |
| 3/9/2026 | $10.27 | $10.30 | $10.11 | $10.25 | 588,447 |
| 3/6/2026 | $10.41 | $10.43 | $10.32 | $10.32 | 368,700 |
| 3/5/2026 | $10.54 | $10.54 | $10.45 | $10.46 | 215,900 |
| 3/4/2026 | $10.53 | $10.57 | $10.49 | $10.52 | 296,133 |
| 3/3/2026 | $10.57 | $10.64 | $10.47 | $10.52 | 351,800 |
| 3/2/2026 | $10.51 | $10.59 | $10.51 | $10.59 | 329,400 |
| 2/27/2026 | $10.60 | $10.64 | $10.55 | $10.61 | 341,100 |
| 2/26/2026 | $10.71 | $10.71 | $10.62 | $10.64 | 420,790 |
| 2/25/2026 | $10.70 | $10.72 | $10.64 | $10.67 | 302,403 |
| 2/24/2026 | $10.64 | $10.68 | $10.64 | $10.68 | 254,200 |
| 2/23/2026 | $10.70 | $10.71 | $10.64 | $10.65 | 227,200 |
| 2/20/2026 | $10.73 | $10.74 | $10.71 | $10.74 | 101,745 |