BZ(BZ)
BZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $15.50 | $15.56 | $14.80 | $15.51 | 5.24M |
| 8/13/2026 | $16.06 | $16.06 | $15.26 | $15.42 | 5.55M |
| 8/12/2026 | $16.51 | $16.61 | $15.89 | $16.09 | 3.70M |
| 8/11/2026 | $16.93 | $16.93 | $16.30 | $16.75 | 3.89M |
| 8/10/2026 | $16.50 | $17.47 | $16.45 | $17.46 | 4.42M |
| 8/7/2026 | $16.20 | $16.59 | $16.13 | $16.47 | 1.76M |
| 8/6/2026 | $15.89 | $16.15 | $15.86 | $16.09 | 2.87M |
| 8/5/2026 | $16.57 | $16.63 | $16.18 | $16.19 | 2.03M |
| 8/4/2026 | $16.27 | $16.62 | $16.15 | $16.45 | 1.81M |
| 8/3/2026 | $16.43 | $16.60 | $16.00 | $16.46 | 2.18M |
| 7/31/2026 | $16.18 | $16.42 | $15.91 | $16.28 | 3.79M |
| 7/30/2026 | $16.21 | $16.41 | $15.89 | $16.40 | 2.40M |
| 7/29/2026 | $16.08 | $16.47 | $16.06 | $16.10 | 3.17M |
| 7/28/2026 | $15.56 | $15.90 | $15.46 | $15.82 | 5.67M |
| 7/27/2026 | $15.73 | $15.90 | $15.15 | $15.73 | 5.03M |
| 7/24/2026 | $15.30 | $15.55 | $15.13 | $15.42 | 1.94M |
| 7/23/2026 | $15.46 | $15.56 | $15.11 | $15.25 | 2.91M |
| 7/22/2026 | $15.78 | $15.80 | $15.21 | $15.40 | 2.54M |
| 7/21/2026 | $15.80 | $15.89 | $15.62 | $15.78 | 3.39M |
| 7/20/2026 | $15.12 | $15.69 | $14.99 | $15.59 | 3.03M |
| 7/17/2026 | $14.83 | $14.98 | $14.62 | $14.91 | 2.32M |
| 7/16/2026 | $15.00 | $15.24 | $14.81 | $15.15 | 2.85M |
| 7/15/2026 | $14.42 | $15.29 | $14.30 | $14.90 | 3.70M |
| 7/14/2026 | $14.23 | $14.36 | $14.03 | $14.23 | 2.27M |
| 7/13/2026 | $13.86 | $14.30 | $13.83 | $14.28 | 2.08M |
| 7/10/2026 | $14.38 | $14.70 | $13.76 | $13.76 | 1.76M |
| 7/9/2026 | $14.23 | $14.36 | $14.09 | $14.26 | 3.72M |
| 7/8/2026 | $14.20 | $14.47 | $14.06 | $14.29 | 3.43M |
| 7/7/2026 | $13.69 | $14.15 | $13.67 | $14.02 | 4.37M |
| 7/6/2026 | $13.23 | $13.69 | $13.18 | $13.67 | 3.86M |
| 7/2/2026 | $13.41 | $13.45 | $12.98 | $13.00 | 2.27M |
| 7/1/2026 | $13.02 | $13.53 | $12.91 | $13.48 | 2.65M |
| 6/30/2026 | $13.04 | $13.04 | $12.83 | $12.87 | 2.99M |
| 6/29/2026 | $13.32 | $13.57 | $12.93 | $12.97 | 3.19M |
| 6/26/2026 | $12.57 | $13.32 | $12.57 | $13.29 | 5.20M |
| 6/25/2026 | $13.14 | $13.14 | $12.61 | $12.65 | 6.24M |
| 6/24/2026 | $13.14 | $13.40 | $13.01 | $13.14 | 2.63M |
| 6/23/2026 | $13.40 | $13.52 | $12.93 | $13.14 | 4.20M |
| 6/22/2026 | $13.53 | $13.63 | $13.31 | $13.58 | 2.51M |
| 6/18/2026 | $13.41 | $13.80 | $13.30 | $13.70 | 6.86M |
| 6/17/2026 | $13.24 | $13.71 | $13.20 | $13.47 | 3.51M |
| 6/16/2026 | $14.14 | $14.20 | $13.15 | $13.20 | 4.22M |
| 6/15/2026 | $13.76 | $14.23 | $13.76 | $14.20 | 3.26M |
| 6/12/2026 | $13.90 | $14.04 | $13.70 | $13.70 | 2.68M |
| 6/11/2026 | $13.24 | $13.76 | $13.04 | $13.73 | 5.11M |
| 6/10/2026 | $13.39 | $13.67 | $13.21 | $13.24 | 2.23M |
| 6/9/2026 | $13.73 | $13.75 | $13.16 | $13.48 | 3.38M |
| 6/8/2026 | $14.32 | $14.50 | $13.59 | $13.63 | 3.17M |
| 6/5/2026 | $14.48 | $14.63 | $14.00 | $14.03 | 5.27M |
| 6/4/2026 | $14.16 | $14.53 | $14.15 | $14.24 | 3.59M |
| 6/3/2026 | $14.49 | $14.49 | $13.97 | $14.10 | 4.15M |
| 6/2/2026 | $14.20 | $14.72 | $14.10 | $14.66 | 5.01M |
| 6/1/2026 | $13.58 | $14.17 | $13.58 | $14.04 | 2.42M |
| 5/29/2026 | $13.44 | $13.72 | $13.25 | $13.57 | 5.20M |
| 5/28/2026 | $13.37 | $13.52 | $13.02 | $13.47 | 3.86M |
| 5/27/2026 | $13.30 | $13.64 | $13.29 | $13.34 | 5.13M |
| 5/26/2026 | $13.75 | $13.84 | $13.24 | $13.31 | 4.02M |
| 5/22/2026 | $13.56 | $13.93 | $13.38 | $13.75 | 6.40M |
| 5/21/2026 | $13.65 | $13.94 | $13.44 | $13.80 | 5.77M |
| 5/20/2026 | $13.22 | $14.08 | $13.08 | $14.07 | 4.71M |
| 5/19/2026 | $14.26 | $14.41 | $14.08 | $14.11 | 3.71M |