Register for streaming realtime charts, analysis tools, and prices.
BZH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 27.49 | 0.28 | 1.03% | 26.40 | 27.53 | 26.12 | 317,353 |
| Apr 24 2024 | 27.21 | -0.67 | -2.40% | 27.88 | 28.51 | 27.16 | 399,212 |
| Apr 23 2024 | 27.88 | 1.29 | 4.85% | 26.76 | 27.90 | 26.6558 | 304,505 |
| Apr 22 2024 | 26.59 | 0.28 | 1.06% | 26.53 | 26.78 | 26.24 | 256,336 |
| Apr 19 2024 | 26.31 | 0.52 | 2.02% | 25.81 | 26.655 | 25.81 | 256,055 |
| Apr 18 2024 | 25.79 | -0.27 | -1.04% | 26.57 | 26.9583 | 25.77 | 383,311 |
| Apr 17 2024 | 26.06 | -0.35 | -1.33% | 26.66 | 26.75 | 25.92 | 814,589 |
| Apr 16 2024 | 26.41 | -1.13 | -4.10% | 26.975 | 26.975 | 26.06 | 513,519 |
| Apr 15 2024 | 27.54 | -0.68 | -2.41% | 28.25 | 28.62 | 27.43 | 279,045 |
| Apr 12 2024 | 28.22 | -0.86 | -2.96% | 28.87 | 29.05 | 28.21 | 293,570 |
| Apr 11 2024 | 29.08 | 0.32 | 1.11% | 28.86 | 29.19 | 28.595 | 295,097 |
| Apr 10 2024 | 28.76 | -1.68 | -5.52% | 29.02 | 29.3332 | 28.39 | 563,499 |
| Apr 09 2024 | 30.44 | -0.28 | -0.91% | 31.00 | 31.00 | 30.17 | 289,056 |
| Apr 08 2024 | 30.72 | -0.14 | -0.45% | 31.09 | 31.09 | 30.54 | 202,159 |
| Apr 05 2024 | 30.86 | -0.14 | -0.45% | 30.87 | 31.44 | 30.86 | 485,317 |
| Apr 04 2024 | 31.00 | -0.90 | -2.82% | 32.42 | 32.64 | 30.98 | 243,821 |
| Apr 03 2024 | 31.90 | 0.47 | 1.50% | 31.12 | 32.1199 | 31.12 | 203,414 |
| Apr 02 2024 | 31.43 | -1.01 | -3.11% | 31.14 | 31.45 | 30.6519 | 267,498 |
| Apr 01 2024 | 32.44 | -0.36 | -1.10% | 32.87 | 33.12 | 32.21 | 179,716 |
| Mar 28 2024 | 32.80 | 0.92 | 2.89% | 31.95 | 33.18 | 31.89 | 266,796 |
| Mar 27 2024 | 31.88 | 0.66 | 2.11% | 31.58 | 31.90 | 31.27 | 173,694 |
| Mar 26 2024 | 31.22 | -0.10 | -0.32% | 31.60 | 31.91 | 31.18 | 128,566 |
| Mar 25 2024 | 31.32 | -0.19 | -0.60% | 31.51 | 31.85 | 31.31 | 184,759 |
| Mar 22 2024 | 31.51 | -0.36 | -1.13% | 32.07 | 32.16 | 31.45 | 130,154 |
| Mar 21 2024 | 31.87 | 0.27 | 0.85% | 32.01 | 32.3335 | 31.815 | 262,441 |
| Mar 20 2024 | 31.60 | 1.46 | 4.84% | 30.12 | 31.76 | 29.9653 | 180,467 |
| Mar 19 2024 | 30.14 | 0.70 | 2.38% | 29.30 | 30.53 | 29.24 | 230,892 |
| Mar 18 2024 | 29.44 | -0.15 | -0.51% | 29.72 | 30.01 | 29.12 | 191,970 |
| Mar 15 2024 | 29.59 | -0.15 | -0.50% | 29.50 | 30.16 | 29.18 | 523,079 |
| Mar 14 2024 | 29.74 | -2.13 | -6.68% | 31.44 | 31.56 | 29.34 | 409,223 |
| Mar 13 2024 | 31.87 | 0.71 | 2.28% | 31.04 | 32.18 | 31.04 | 235,831 |
| Mar 12 2024 | 31.16 | 0.39 | 1.27% | 30.74 | 31.32 | 30.04 | 296,358 |
| Mar 11 2024 | 30.77 | -0.33 | -1.06% | 30.92 | 31.09 | 30.21 | 220,219 |
| Mar 08 2024 | 31.10 | 0.44 | 1.44% | 30.99 | 31.60 | 30.59 | 203,077 |
| Mar 07 2024 | 30.66 | 0.48 | 1.59% | 30.49 | 31.65 | 30.49 | 240,986 |
| Mar 06 2024 | 30.18 | 0.30 | 1.00% | 30.33 | 30.50 | 29.85 | 230,434 |
| Mar 05 2024 | 29.88 | -1.27 | -4.08% | 30.98 | 31.50 | 29.77 | 261,715 |
| Mar 04 2024 | 31.15 | -1.09 | -3.38% | 32.30 | 32.6568 | 31.13 | 544,859 |
| Mar 01 2024 | 32.24 | 0.91 | 2.90% | 31.30 | 32.32 | 30.81 | 259,295 |
| Feb 29 2024 | 31.33 | 1.06 | 3.50% | 30.81 | 31.41 | 30.59 | 348,584 |
| Feb 28 2024 | 30.27 | 0.17 | 0.56% | 29.94 | 30.61 | 29.85 | 302,770 |
| Feb 27 2024 | 30.10 | 0.68 | 2.31% | 29.83 | 30.10 | 29.37 | 387,294 |
| Feb 26 2024 | 29.42 | -0.02 | -0.07% | 29.33 | 29.815 | 29.33 | 224,241 |
| Feb 23 2024 | 29.44 | 0.41 | 1.41% | 29.25 | 29.799 | 29.22 | 164,240 |
| Feb 22 2024 | 29.03 | -0.25 | -0.85% | 29.28 | 29.5809 | 29.03 | 274,521 |
| Feb 21 2024 | 29.28 | 0.19 | 0.65% | 29.15 | 29.54 | 28.96 | 196,184 |
| Feb 20 2024 | 29.09 | -0.28 | -0.95% | 28.80 | 29.20 | 28.5111 | 237,427 |
| Feb 16 2024 | 29.37 | -1.10 | -3.61% | 29.83 | 29.955 | 29.2801 | 304,542 |
| Feb 15 2024 | 30.47 | 0.75 | 2.52% | 30.01 | 30.545 | 29.81 | 248,927 |
| Feb 14 2024 | 29.72 | 0.75 | 2.59% | 29.58 | 30.06 | 28.92 | 354,246 |
| Feb 13 2024 | 28.97 | -2.34 | -7.47% | 29.565 | 29.8499 | 28.89 | 341,747 |
| Feb 12 2024 | 31.31 | 1.96 | 6.68% | 29.53 | 31.34 | 29.53 | 533,421 |
| Feb 09 2024 | 29.35 | -0.09 | -0.31% | 29.49 | 29.81 | 29.11 | 523,004 |
| Feb 08 2024 | 29.44 | 0.84 | 2.94% | 28.60 | 29.57 | 28.51 | 322,484 |
| Feb 07 2024 | 28.60 | -0.51 | -1.75% | 29.17 | 29.37 | 28.35 | 408,969 |
| Feb 06 2024 | 29.11 | -0.13 | -0.44% | 29.24 | 29.27 | 28.63 | 649,517 |
| Feb 05 2024 | 29.24 | -0.57 | -1.91% | 29.64 | 29.64 | 28.73 | 585,839 |
| Feb 02 2024 | 29.81 | -2.55 | -7.88% | 29.01 | 29.97 | 27.42 | 1,330,096 |
| Feb 01 2024 | 32.36 | 0.61 | 1.92% | 32.11 | 32.87 | 31.42 | 311,929 |
| Jan 31 2024 | 31.75 | -1.00 | -3.05% | 32.52 | 33.21 | 31.75 | 325,904 |
| Jan 30 2024 | 32.75 | 0.16 | 0.49% | 32.57 | 33.12 | 32.44 | 201,410 |
| Jan 29 2024 | 32.59 | 0.77 | 2.42% | 31.82 | 32.77 | 31.82 | 234,974 |
