BZQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 11.4598 | -0.16 | -1.40% | 11.73 | 11.73 | 11.4598 | 2,651 |
Mar 26 2024 | 11.6227 | -0.02 | -0.16% | 11.62 | 11.66 | 11.60 | 4,696 |
Mar 25 2024 | 11.6411 | -0.06 | -0.54% | 11.67 | 11.70 | 11.60 | 5,968 |
Mar 22 2024 | 11.7044 | 0.30 | 2.59% | 11.59 | 11.7044 | 11.54 | 4,285 |
Mar 21 2024 | 11.4094 | 0.17 | 1.51% | 11.19 | 11.42 | 11.19 | 8,644 |
Mar 20 2024 | 11.24 | -0.60 | -5.10% | 11.71 | 11.71 | 11.21 | 23,182 |
Mar 19 2024 | 11.8439 | -0.06 | -0.48% | 11.94 | 11.94 | 11.75 | 2,490 |
Mar 18 2024 | 11.9014 | 0.09 | 0.74% | 11.61 | 12.02 | 11.61 | 14,186 |
Mar 15 2024 | 11.814 | 0.21 | 1.84% | 11.75 | 11.8428 | 11.75 | 7,968 |
Mar 14 2024 | 11.6002 | 0.20 | 1.77% | 11.45 | 11.639 | 11.44 | 3,105 |
Mar 13 2024 | 11.3981 | -0.07 | -0.61% | 11.51 | 11.5248 | 11.34 | 15,776 |
Mar 12 2024 | 11.4675 | -0.34 | -2.87% | 11.66 | 11.75 | 11.412 | 7,010 |
Mar 11 2024 | 11.8064 | 0.12 | 1.03% | 11.89 | 11.89 | 11.65 | 34,879 |
Mar 08 2024 | 11.6863 | 0.57 | 5.11% | 11.75 | 11.83 | 11.58 | 24,128 |
Mar 07 2024 | 11.1181 | 0.03 | 0.27% | 11.10 | 11.19 | 11.10 | 2,028 |
Mar 06 2024 | 11.0879 | -0.21 | -1.85% | 11.04 | 11.111 | 10.9842 | 6,128 |
Mar 05 2024 | 11.2964 | 0.10 | 0.89% | 11.23 | 11.30 | 11.19 | 13,332 |
Mar 04 2024 | 11.1968 | 0.13 | 1.13% | 11.11 | 11.2149 | 11.11 | 1,548 |
Mar 01 2024 | 11.0715 | -0.09 | -0.80% | 11.14 | 11.14 | 10.9301 | 6,213 |
Feb 29 2024 | 11.1606 | 0.21 | 1.93% | 11.10 | 11.2452 | 11.10 | 19,514 |
Feb 28 2024 | 10.949 | 0.46 | 4.37% | 10.69 | 10.95 | 10.69 | 12,967 |
Feb 27 2024 | 10.4903 | -0.52 | -4.75% | 10.72 | 10.72 | 10.4903 | 25,581 |
Feb 26 2024 | 11.0129 | -0.09 | -0.83% | 10.99 | 11.075 | 10.94 | 4,393 |
Feb 23 2024 | 11.1051 | 0.22 | 2.05% | 10.98 | 11.1121 | 10.98 | 16,601 |
Feb 22 2024 | 10.8822 | 0.12 | 1.07% | 10.71 | 10.90 | 10.71 | 13,327 |
Feb 21 2024 | 10.7665 | 0.00 | 0.03% | 10.79 | 10.84 | 10.7399 | 19,545 |
Feb 20 2024 | 10.7635 | -0.35 | -3.13% | 10.88 | 10.88 | 10.7635 | 18,471 |
Feb 16 2024 | 11.1112 | -0.22 | -1.92% | 11.29 | 11.31 | 11.085 | 13,051 |
Feb 15 2024 | 11.3286 | -0.18 | -1.54% | 11.45 | 11.47 | 11.28 | 1,865 |
Feb 14 2024 | 11.5058 | -0.22 | -1.87% | 11.55 | 11.55 | 11.39 | 2,925 |
Feb 13 2024 | 11.7256 | 0.70 | 6.31% | 11.40 | 11.8697 | 11.40 | 16,004 |
Feb 12 2024 | 11.03 | -0.22 | -1.96% | 11.26 | 11.26 | 10.94 | 15,063 |
Feb 09 2024 | 11.25 | -0.16 | -1.43% | 11.37 | 11.40 | 11.1968 | 3,605 |
Feb 08 2024 | 11.4131 | 0.42 | 3.86% | 11.15 | 11.42 | 11.15 | 11,898 |
Feb 07 2024 | 10.9889 | 0.14 | 1.29% | 11.00 | 11.02 | 10.93 | 8,086 |
Feb 06 2024 | 10.8485 | -0.61 | -5.31% | 11.15 | 11.17 | 10.8485 | 19,057 |
Feb 05 2024 | 11.4563 | 0.00 | -0.03% | 11.52 | 11.7891 | 11.435 | 11,141 |
Feb 02 2024 | 11.46 | 0.42 | 3.80% | 11.45 | 11.609 | 11.4458 | 22,411 |
Feb 01 2024 | 11.0403 | -0.27 | -2.40% | 11.24 | 11.25 | 11.0403 | 5,146 |
Jan 31 2024 | 11.3122 | -0.04 | -0.33% | 11.04 | 11.35 | 10.90 | 40,346 |
Jan 30 2024 | 11.3499 | 0.17 | 1.53% | 11.33 | 11.51 | 11.33 | 14,396 |
Jan 29 2024 | 11.1791 | 0.21 | 1.92% | 11.08 | 11.27 | 11.08 | 3,910 |
Jan 26 2024 | 10.9684 | -0.15 | -1.39% | 11.02 | 11.06 | 10.92 | 9,017 |
Jan 25 2024 | 11.1233 | -0.18 | -1.56% | 11.15 | 11.195 | 11.1233 | 1,508 |
Jan 24 2024 | 11.2996 | 0.03 | 0.26% | 10.93 | 11.31 | 10.93 | 12,164 |
Jan 23 2024 | 11.27 | -0.45 | -3.84% | 11.64 | 11.8399 | 11.27 | 37,321 |
Jan 22 2024 | 11.7206 | 0.45 | 4.00% | 11.47 | 11.821 | 11.36 | 21,184 |
Jan 19 2024 | 11.2703 | -0.01 | -0.09% | 11.42 | 11.47 | 11.2611 | 7,680 |
Jan 18 2024 | 11.2804 | 0.20 | 1.81% | 11.25 | 11.40 | 11.24 | 35,427 |
Jan 17 2024 | 11.0799 | 0.14 | 1.26% | 11.12 | 11.1253 | 11.04 | 18,764 |
Jan 16 2024 | 10.9423 | 0.56 | 5.42% | 10.64 | 10.98 | 10.64 | 31,961 |
Jan 12 2024 | 10.38 | -0.14 | -1.36% | 10.26 | 10.39 | 10.031 | 9,040 |
Jan 11 2024 | 10.5233 | -0.09 | -0.87% | 10.49 | 10.70 | 10.46 | 16,310 |
Jan 10 2024 | 10.616 | 0.03 | 0.33% | 10.60 | 10.6669 | 10.59 | 7,929 |
Jan 09 2024 | 10.5816 | 0.29 | 2.83% | 10.44 | 10.599 | 10.44 | 24,242 |
Jan 08 2024 | 10.29 | -0.04 | -0.34% | 10.44 | 10.47 | 10.2601 | 8,946 |
Jan 05 2024 | 10.3253 | -0.22 | -2.06% | 10.41 | 10.41 | 10.21 | 11,034 |
Jan 04 2024 | 10.5429 | 0.21 | 2.07% | 10.57 | 10.60 | 10.4496 | 6,859 |
Jan 03 2024 | 10.3289 | -0.05 | -0.51% | 10.45 | 10.45 | 10.18 | 24,201 |
Jan 02 2024 | 10.382 | 0.35 | 3.51% | 10.20 | 10.47 | 10.14 | 39,982 |
Dec 29 2023 | 10.03 | 0.09 | 0.87% | 10.01 | 10.08 | 9.9555 | 17,687 |