Register for streaming realtime charts, analysis tools, and prices.
BZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 12.99 | 0.89 | 7.36% | 12.80 | 13.055 | 12.41 | 3,720,815 |
| Sep 18 2024 | 12.10 | -0.34 | -2.73% | 12.36 | 12.41 | 12.055 | 1,557,868 |
| Sep 17 2024 | 12.44 | 0.19 | 1.55% | 12.50 | 12.58 | 12.275 | 5,671,984 |
| Sep 16 2024 | 12.25 | 0.09 | 0.74% | 12.28 | 12.30 | 12.07 | 2,711,545 |
| Sep 13 2024 | 12.16 | 0.04 | 0.33% | 11.98 | 12.24 | 11.97 | 3,230,882 |
| Sep 12 2024 | 12.12 | 0.12 | 1.00% | 11.95 | 12.265 | 11.88 | 3,463,890 |
| Sep 11 2024 | 12.00 | -0.10 | -0.83% | 12.00 | 12.105 | 11.805 | 3,794,468 |
| Sep 10 2024 | 12.10 | -0.13 | -1.06% | 12.31 | 12.31 | 12.035 | 3,652,385 |
| Sep 09 2024 | 12.23 | -0.24 | -1.92% | 12.50 | 12.54 | 12.17 | 3,664,292 |
| Sep 06 2024 | 12.47 | 0.11 | 0.89% | 12.34 | 12.515 | 12.18 | 5,643,312 |
| Sep 05 2024 | 12.36 | 0.20 | 1.64% | 12.10 | 12.37 | 11.99 | 6,688,631 |
| Sep 04 2024 | 12.16 | -0.08 | -0.65% | 12.25 | 12.29 | 11.845 | 3,569,995 |
| Sep 03 2024 | 12.24 | -0.22 | -1.77% | 12.205 | 12.28 | 11.88 | 6,728,190 |
| Aug 30 2024 | 12.46 | 0.14 | 1.14% | 12.40 | 12.58 | 11.885 | 7,839,365 |
| Aug 29 2024 | 12.32 | 1.37 | 12.51% | 11.81 | 12.37 | 11.48 | 9,155,017 |
| Aug 28 2024 | 10.95 | -2.99 | -21.45% | 13.77 | 13.82 | 10.57 | 15,902,595 |
| Aug 27 2024 | 13.94 | -0.18 | -1.27% | 14.22 | 14.22 | 13.81 | 2,533,547 |
| Aug 26 2024 | 14.12 | -0.06 | -0.42% | 13.86 | 14.13 | 13.53 | 2,060,982 |
| Aug 23 2024 | 14.18 | 0.02 | 0.14% | 14.35 | 14.52 | 14.16 | 2,645,372 |
| Aug 22 2024 | 14.16 | -0.32 | -2.21% | 14.34 | 14.40 | 14.07 | 2,437,025 |
| Aug 21 2024 | 14.48 | 0.55 | 3.95% | 14.03 | 14.53 | 13.915 | 2,877,868 |
| Aug 20 2024 | 13.93 | -0.84 | -5.69% | 14.46 | 14.49 | 13.775 | 2,704,233 |
| Aug 19 2024 | 14.77 | 0.17 | 1.16% | 14.70 | 14.88 | 14.56 | 2,246,474 |
| Aug 16 2024 | 14.60 | 0.50 | 3.55% | 14.00 | 14.68 | 14.00 | 3,160,698 |
| Aug 15 2024 | 14.10 | 0.46 | 3.37% | 13.73 | 14.23 | 13.685 | 4,650,703 |
| Aug 14 2024 | 13.64 | -0.60 | -4.21% | 14.07 | 14.19 | 13.425 | 4,184,827 |
| Aug 13 2024 | 14.24 | 0.16 | 1.14% | 14.15 | 14.45 | 14.065 | 2,912,904 |
| Aug 12 2024 | 14.08 | 0.17 | 1.22% | 13.91 | 14.09 | 13.61 | 3,318,984 |
| Aug 09 2024 | 13.91 | 0.15 | 1.09% | 13.92 | 14.08 | 13.76 | 2,085,117 |
| Aug 08 2024 | 13.76 | 0.23 | 1.70% | 13.59 | 13.88 | 13.48 | 4,045,551 |
| Aug 07 2024 | 13.53 | -0.24 | -1.74% | 14.04 | 14.36 | 13.46 | 5,118,408 |
| Aug 06 2024 | 13.77 | 0.48 | 3.61% | 13.21 | 13.835 | 13.21 | 4,498,327 |
| Aug 05 2024 | 13.29 | -0.11 | -0.82% | 13.12 | 13.655 | 13.00 | 3,125,061 |
| Aug 02 2024 | 13.40 | -0.15 | -1.11% | 13.40 | 13.41 | 13.00 | 4,630,124 |
| Aug 01 2024 | 13.55 | -0.03 | -0.22% | 13.67 | 13.74 | 13.25 | 3,457,109 |
| Jul 31 2024 | 13.58 | 0.08 | 0.59% | 13.95 | 13.99 | 13.515 | 3,616,600 |
| Jul 30 2024 | 13.50 | -0.26 | -1.89% | 13.72 | 13.8399 | 13.275 | 5,257,053 |
| Jul 29 2024 | 13.76 | 0.05 | 0.36% | 13.81 | 14.08 | 13.60 | 8,293,546 |
| Jul 26 2024 | 13.71 | -0.02 | -0.15% | 13.73 | 13.875 | 13.375 | 3,426,890 |
| Jul 25 2024 | 13.73 | -0.35 | -2.49% | 14.005 | 14.05 | 13.53 | 6,411,604 |
| Jul 24 2024 | 14.08 | -1.85 | -11.61% | 14.82 | 14.91 | 14.0601 | 6,384,266 |
| Jul 23 2024 | 15.93 | -0.15 | -0.90% | 15.90 | 16.17 | 15.71 | 3,125,011 |
| Jul 22 2024 | 16.075 | 0.38 | 2.39% | 15.93 | 16.38 | 15.75 | 1,492,735 |
| Jul 19 2024 | 15.70 | -0.37 | -2.30% | 15.96 | 16.08 | 15.69 | 3,083,134 |
| Jul 18 2024 | 16.07 | -0.73 | -4.35% | 16.91 | 17.05 | 15.945 | 7,041,563 |
| Jul 17 2024 | 16.80 | -0.41 | -2.38% | 17.12 | 17.12 | 16.75 | 4,275,211 |
| Jul 16 2024 | 17.21 | -0.48 | -2.71% | 17.03 | 17.65 | 17.01 | 5,762,729 |
| Jul 15 2024 | 17.69 | -1.40 | -7.33% | 18.72 | 18.871 | 17.68 | 4,823,830 |
| Jul 12 2024 | 19.09 | 0.13 | 0.69% | 19.19 | 19.45 | 19.024 | 2,384,148 |
| Jul 11 2024 | 18.96 | 0.20 | 1.07% | 19.125 | 19.44 | 18.905 | 3,908,159 |
| Jul 10 2024 | 18.76 | 0.29 | 1.57% | 18.50 | 18.85 | 18.32 | 3,133,902 |
| Jul 09 2024 | 18.47 | 0.42 | 2.33% | 18.02 | 18.50 | 17.99 | 3,059,352 |
| Jul 08 2024 | 18.05 | 0.37 | 2.09% | 17.67 | 18.175 | 17.5013 | 5,581,941 |
| Jul 05 2024 | 17.68 | -1.21 | -6.41% | 18.59 | 18.9725 | 17.65 | 3,082,528 |
| Jul 03 2024 | 18.89 | 0.49 | 2.66% | 18.47 | 18.93 | 18.445 | 2,041,902 |
| Jul 02 2024 | 18.40 | -0.22 | -1.18% | 18.72 | 18.72 | 18.265 | 3,101,715 |
| Jul 01 2024 | 18.62 | -0.19 | -1.01% | 19.02 | 19.13 | 18.485 | 3,264,626 |
| Jun 28 2024 | 18.81 | -0.44 | -2.29% | 19.19 | 19.19 | 18.635 | 4,093,237 |
| Jun 27 2024 | 19.25 | -0.26 | -1.33% | 19.06 | 19.41 | 18.88 | 2,431,350 |
| Jun 26 2024 | 19.51 | 0.17 | 0.88% | 19.33 | 19.605 | 19.10 | 1,803,573 |
| Jun 25 2024 | 19.34 | -0.78 | -3.88% | 19.75 | 20.15 | 19.26 | 2,091,684 |
| Jun 24 2024 | 20.12 | 0.12 | 0.60% | 19.79 | 20.37 | 19.68 | 2,145,960 |
