Register for streaming realtime charts, analysis tools, and prices.
BZH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 34.55 | 0.79 | 2.34% | 35.02 | 35.02 | 33.80 | 487,084 |
| Sep 18 2024 | 33.76 | -0.13 | -0.38% | 34.11 | 35.20 | 33.59 | 500,505 |
| Sep 17 2024 | 33.89 | 0.00 | 0.00% | 33.77 | 34.28 | 33.345 | 481,216 |
| Sep 16 2024 | 33.89 | 0.30 | 0.89% | 33.98 | 34.02 | 33.25 | 260,354 |
| Sep 13 2024 | 33.59 | 1.67 | 5.23% | 32.68 | 33.86 | 32.30 | 373,121 |
| Sep 12 2024 | 31.92 | 0.82 | 2.64% | 31.43 | 32.305 | 31.185 | 358,948 |
| Sep 11 2024 | 31.10 | 0.13 | 0.42% | 30.68 | 31.19 | 30.0759 | 330,474 |
| Sep 10 2024 | 30.97 | -0.15 | -0.48% | 31.21 | 31.41 | 30.61 | 344,299 |
| Sep 09 2024 | 31.12 | 0.32 | 1.04% | 30.76 | 31.49 | 30.67 | 404,754 |
| Sep 06 2024 | 30.80 | 0.05 | 0.16% | 30.90 | 31.54 | 30.39 | 318,561 |
| Sep 05 2024 | 30.75 | 0.92 | 3.08% | 31.11 | 31.60 | 30.5601 | 439,165 |
| Sep 04 2024 | 29.83 | -0.03 | -0.10% | 29.69 | 30.09 | 29.04 | 219,548 |
| Sep 03 2024 | 29.86 | -1.42 | -4.54% | 30.99 | 31.21 | 29.73 | 338,714 |
| Aug 30 2024 | 31.28 | 0.24 | 0.77% | 31.53 | 31.56 | 30.746 | 253,946 |
| Aug 29 2024 | 31.04 | 0.00 | 0.00% | 31.40 | 31.46 | 30.41 | 260,994 |
| Aug 28 2024 | 31.04 | -0.62 | -1.96% | 31.25 | 31.51 | 30.68 | 235,122 |
| Aug 27 2024 | 31.66 | -0.30 | -0.94% | 31.71 | 32.30 | 31.25 | 220,337 |
| Aug 26 2024 | 31.96 | -0.53 | -1.63% | 32.95 | 32.95 | 31.87 | 306,905 |
| Aug 23 2024 | 32.49 | 1.31 | 4.20% | 31.65 | 32.62 | 31.05 | 919,481 |
| Aug 22 2024 | 31.18 | 0.16 | 0.52% | 31.02 | 31.435 | 30.73 | 217,167 |
| Aug 21 2024 | 31.02 | 1.33 | 4.48% | 30.20 | 31.055 | 29.94 | 408,693 |
| Aug 20 2024 | 29.69 | -0.28 | -0.93% | 29.88 | 30.33 | 29.49 | 244,702 |
| Aug 19 2024 | 29.97 | 1.23 | 4.28% | 28.97 | 30.28 | 28.935 | 433,512 |
| Aug 16 2024 | 28.74 | -0.36 | -1.24% | 29.02 | 29.69 | 28.67 | 435,791 |
| Aug 15 2024 | 29.10 | 1.33 | 4.79% | 28.50 | 29.41 | 27.63 | 538,832 |
| Aug 14 2024 | 27.77 | -0.07 | -0.25% | 28.23 | 28.2899 | 27.36 | 331,002 |
| Aug 13 2024 | 27.84 | 0.34 | 1.24% | 27.95 | 28.30 | 27.40 | 375,708 |
| Aug 12 2024 | 27.50 | -0.25 | -0.90% | 28.09 | 28.16 | 27.29 | 289,274 |
| Aug 09 2024 | 27.75 | 0.29 | 1.06% | 27.67 | 28.13 | 27.31 | 419,492 |
| Aug 08 2024 | 27.46 | 1.55 | 5.98% | 26.67 | 27.67 | 26.39 | 433,088 |
| Aug 07 2024 | 25.91 | -1.41 | -5.16% | 28.06 | 28.24 | 25.85 | 606,208 |
| Aug 06 2024 | 27.32 | 0.55 | 2.05% | 26.82 | 28.11 | 26.24 | 529,651 |
| Aug 05 2024 | 26.77 | -1.80 | -6.30% | 26.32 | 27.45 | 25.58 | 1,022,980 |
| Aug 02 2024 | 28.57 | -4.16 | -12.71% | 31.24 | 31.24 | 28.2901 | 1,038,106 |
| Aug 01 2024 | 32.73 | -0.94 | -2.79% | 33.67 | 34.01 | 32.22 | 332,026 |
| Jul 31 2024 | 33.67 | -0.38 | -1.12% | 34.29 | 34.89 | 33.35 | 361,566 |
| Jul 30 2024 | 34.05 | 0.42 | 1.25% | 33.87 | 34.58 | 33.40 | 480,210 |
| Jul 29 2024 | 33.63 | -0.21 | -0.62% | 34.11 | 34.27 | 33.455 | 198,942 |
| Jul 26 2024 | 33.84 | 1.11 | 3.39% | 33.84 | 34.68 | 33.52 | 327,812 |
| Jul 25 2024 | 32.73 | 0.93 | 2.92% | 32.14 | 33.68 | 31.83 | 373,934 |
| Jul 24 2024 | 31.80 | -1.45 | -4.36% | 33.07 | 33.6974 | 31.78 | 378,355 |
| Jul 23 2024 | 33.25 | 1.00 | 3.10% | 31.91 | 33.47 | 31.70 | 327,236 |
| Jul 22 2024 | 32.25 | 0.57 | 1.80% | 31.99 | 32.30 | 31.17 | 297,048 |
| Jul 19 2024 | 31.68 | -0.35 | -1.09% | 31.93 | 32.31 | 31.64 | 367,710 |
| Jul 18 2024 | 32.03 | -0.89 | -2.70% | 32.95 | 34.88 | 31.87 | 634,734 |
| Jul 17 2024 | 32.92 | -0.12 | -0.36% | 32.55 | 33.29 | 32.44 | 610,253 |
| Jul 16 2024 | 33.04 | 2.01 | 6.48% | 31.61 | 33.18 | 31.51 | 901,700 |
| Jul 15 2024 | 31.03 | 0.27 | 0.88% | 31.12 | 31.59 | 30.90 | 622,746 |
| Jul 12 2024 | 30.76 | 1.50 | 5.13% | 29.87 | 31.05 | 29.79 | 835,436 |
| Jul 11 2024 | 29.26 | 2.34 | 8.69% | 28.08 | 29.47 | 27.75 | 700,898 |
| Jul 10 2024 | 26.92 | 0.82 | 3.14% | 26.39 | 27.07 | 26.28 | 307,727 |
| Jul 09 2024 | 26.10 | -0.80 | -2.97% | 26.76 | 26.94 | 26.09 | 342,064 |
| Jul 08 2024 | 26.90 | 0.69 | 2.63% | 26.53 | 26.95 | 26.335 | 233,693 |
| Jul 05 2024 | 26.21 | -0.21 | -0.79% | 26.27 | 26.46 | 26.03 | 387,665 |
| Jul 03 2024 | 26.42 | 0.15 | 0.57% | 26.16 | 26.805 | 26.13 | 147,387 |
| Jul 02 2024 | 26.27 | -0.41 | -1.54% | 26.22 | 26.398 | 25.95 | 324,413 |
| Jul 01 2024 | 26.68 | -0.72 | -2.63% | 27.63 | 27.69 | 26.21 | 432,707 |
| Jun 28 2024 | 27.40 | 0.00 | 0.00% | 27.40 | 27.40 | 27.40 | 0 |
| Jun 27 2024 | 27.40 | 0.13 | 0.48% | 27.31 | 27.605 | 27.11 | 245,537 |
| Jun 26 2024 | 27.27 | -0.04 | -0.15% | 27.06 | 27.35 | 27.01 | 355,389 |
| Jun 25 2024 | 27.31 | -0.78 | -2.78% | 27.82 | 27.93 | 27.05 | 310,020 |
| Jun 24 2024 | 28.09 | 0.49 | 1.78% | 27.65 | 28.44 | 27.65 | 317,847 |
