Register for real-time alerts, custom portfolio, and market movers
BZU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 39.76 | -0.30 | -0.75% | 39.66 | 39.96 | 39.42 | 354,410 |
| May 20 2024 | 40.06 | 0.12 | 0.30% | 39.16 | 40.08 | 38.90 | 274,912 |
| May 17 2024 | 39.94 | 0.82 | 2.10% | 39.14 | 39.98 | 38.60 | 563,023 |
| May 16 2024 | 39.12 | -0.18 | -0.46% | 39.66 | 39.86 | 38.84 | 437,772 |
| May 15 2024 | 39.30 | 0.52 | 1.34% | 38.90 | 39.34 | 38.50 | 398,181 |
| May 14 2024 | 38.78 | 0.60 | 1.57% | 38.26 | 38.80 | 38.00 | 429,111 |
| May 13 2024 | 38.18 | -0.30 | -0.78% | 38.86 | 38.86 | 37.68 | 399,563 |
| May 10 2024 | 38.48 | 1.58 | 4.28% | 37.40 | 38.88 | 37.36 | 671,214 |
| May 09 2024 | 36.90 | 1.68 | 4.77% | 35.36 | 36.96 | 34.60 | 594,586 |
| May 08 2024 | 35.22 | 0.12 | 0.34% | 35.14 | 35.38 | 34.70 | 280,500 |
| May 07 2024 | 35.10 | 0.30 | 0.86% | 34.96 | 35.16 | 34.36 | 267,732 |
| May 06 2024 | 34.80 | 0.52 | 1.52% | 34.56 | 34.80 | 34.42 | 179,889 |
| May 03 2024 | 34.28 | 0.24 | 0.71% | 34.26 | 34.40 | 33.82 | 256,750 |
| May 02 2024 | 34.04 | 0.00 | 0.00% | 33.84 | 34.12 | 33.60 | 286,979 |
| Apr 30 2024 | 34.04 | -0.16 | -0.47% | 34.32 | 34.54 | 34.00 | 261,506 |
| Apr 29 2024 | 34.20 | 0.14 | 0.41% | 34.00 | 34.34 | 34.00 | 195,537 |
| Apr 26 2024 | 34.06 | 0.66 | 1.98% | 33.68 | 34.28 | 33.42 | 250,336 |
| Apr 25 2024 | 33.40 | 0.28 | 0.85% | 33.14 | 33.40 | 32.58 | 222,400 |
| Apr 24 2024 | 33.12 | 0.04 | 0.12% | 33.30 | 33.52 | 32.88 | 166,895 |
| Apr 23 2024 | 33.08 | 0.54 | 1.66% | 32.60 | 33.16 | 32.56 | 236,168 |
| Apr 22 2024 | 32.54 | -0.42 | -1.27% | 33.12 | 33.18 | 32.38 | 236,393 |
| Apr 19 2024 | 32.96 | -0.74 | -2.20% | 33.32 | 33.46 | 32.76 | 316,044 |
| Apr 18 2024 | 33.70 | -0.64 | -1.86% | 34.24 | 34.28 | 33.16 | 369,831 |
| Apr 17 2024 | 34.34 | 0.12 | 0.35% | 34.22 | 34.68 | 34.22 | 208,627 |
| Apr 16 2024 | 34.22 | -0.62 | -1.78% | 34.32 | 34.48 | 33.94 | 249,389 |
| Apr 15 2024 | 34.84 | 0.34 | 0.99% | 34.66 | 35.04 | 34.52 | 218,380 |
| Apr 12 2024 | 34.50 | 0.04 | 0.12% | 34.62 | 34.70 | 34.32 | 198,974 |
| Apr 11 2024 | 34.46 | 0.34 | 1.00% | 34.08 | 34.58 | 33.80 | 342,631 |
| Apr 10 2024 | 34.12 | 0.00 | 0.00% | 33.96 | 34.28 | 33.30 | 407,256 |
| Apr 09 2024 | 34.12 | -0.60 | -1.73% | 34.60 | 34.60 | 33.94 | 270,525 |
| Apr 08 2024 | 34.72 | -0.18 | -0.52% | 34.82 | 35.10 | 34.56 | 225,019 |
| Apr 05 2024 | 34.90 | -0.40 | -1.13% | 35.18 | 35.20 | 34.56 | 288,488 |
| Apr 04 2024 | 35.30 | 0.06 | 0.17% | 34.80 | 35.44 | 34.66 | 366,225 |
| Apr 03 2024 | 35.24 | 0.16 | 0.46% | 35.06 | 35.30 | 34.62 | 494,192 |
| Apr 02 2024 | 35.08 | -1.08 | -2.99% | 36.62 | 36.70 | 34.90 | 786,560 |
| Mar 28 2024 | 36.16 | -1.68 | -4.44% | 37.96 | 38.12 | 36.10 | 663,842 |
| Mar 27 2024 | 37.84 | 0.18 | 0.48% | 37.70 | 38.18 | 37.62 | 278,018 |
| Mar 26 2024 | 37.66 | 0.10 | 0.27% | 37.44 | 37.92 | 37.44 | 384,255 |
| Mar 25 2024 | 37.56 | 0.28 | 0.75% | 37.20 | 37.74 | 37.06 | 290,138 |
| Mar 22 2024 | 37.28 | 0.30 | 0.81% | 36.82 | 37.42 | 36.78 | 357,794 |
| Mar 21 2024 | 36.98 | 1.16 | 3.24% | 36.48 | 37.50 | 36.00 | 389,340 |
| Mar 20 2024 | 35.82 | 0.82 | 2.34% | 35.02 | 35.82 | 35.02 | 314,841 |
| Mar 19 2024 | 35.00 | 0.40 | 1.16% | 34.18 | 35.02 | 34.06 | 179,938 |
| Mar 18 2024 | 34.60 | 0.10 | 0.29% | 34.66 | 34.66 | 34.30 | 192,099 |
| Mar 15 2024 | 34.50 | 0.50 | 1.47% | 34.14 | 34.66 | 34.04 | 366,675 |
| Mar 14 2024 | 34.00 | 0.20 | 0.59% | 33.98 | 34.26 | 33.78 | 215,811 |
| Mar 13 2024 | 33.80 | 0.18 | 0.54% | 33.90 | 33.98 | 33.54 | 253,563 |
| Mar 12 2024 | 33.62 | 0.70 | 2.13% | 33.28 | 33.62 | 33.04 | 248,658 |
| Mar 11 2024 | 32.92 | 0.10 | 0.30% | 32.66 | 33.50 | 32.60 | 310,182 |
| Mar 08 2024 | 32.82 | 0.66 | 2.05% | 32.44 | 33.08 | 32.42 | 274,682 |
| Mar 07 2024 | 32.16 | 0.96 | 3.08% | 31.36 | 32.54 | 31.32 | 451,740 |
| Mar 06 2024 | 31.20 | 0.18 | 0.58% | 31.00 | 31.20 | 30.84 | 132,473 |
| Mar 05 2024 | 31.02 | -0.28 | -0.89% | 31.26 | 31.26 | 30.92 | 113,858 |
| Mar 04 2024 | 31.30 | 0.32 | 1.03% | 31.20 | 31.46 | 30.96 | 163,536 |
| Mar 01 2024 | 30.98 | -0.38 | -1.21% | 31.30 | 31.44 | 30.94 | 240,855 |
| Feb 29 2024 | 31.36 | 0.14 | 0.45% | 31.30 | 31.66 | 31.22 | 208,898 |
| Feb 28 2024 | 31.22 | -0.26 | -0.83% | 31.50 | 31.50 | 31.12 | 132,258 |
| Feb 27 2024 | 31.48 | -0.04 | -0.13% | 31.48 | 31.64 | 31.40 | 154,598 |
| Feb 26 2024 | 31.52 | 0.00 | 0.00% | 31.60 | 31.70 | 31.34 | 205,968 |
| Feb 23 2024 | 31.52 | -0.70 | -2.17% | 32.00 | 32.40 | 31.34 | 244,237 |
| Feb 22 2024 | 32.22 | -0.04 | -0.12% | 32.48 | 32.74 | 31.96 | 253,020 |
