BIZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.55	12.69	12.46	12.48	12.48	-0.24%	6,298,338
Mar 12, 2026	12.62	12.71	12.48	12.51	12.51	-1.50%	6,363,285
Mar 11, 2026	12.75	12.90	12.56	12.70	12.70	-0.63%	7,288,533
Mar 10, 2026	12.83	12.92	12.69	12.78	12.78	-0.78%	4,163,379
Mar 9, 2026	12.74	12.88	12.57	12.88	12.88	0.39%	7,287,338
Mar 6, 2026	12.81	12.95	12.75	12.83	12.83	-1.31%	3,523,922
Mar 5, 2026	13.05	13.31	12.96	13.00	13.00	-0.54%	3,478,536
Mar 4, 2026	12.98	13.17	12.85	13.07	13.07	0.85%	3,252,024
Mar 3, 2026	12.75	13.05	12.68	12.96	12.96	0.47%	4,521,574
Mar 2, 2026	12.54	12.99	12.40	12.90	12.90	1.74%	4,485,615
Feb 27, 2026	13.08	13.09	12.65	12.68	12.68	-3.65%	6,667,204
Feb 26, 2026	13.35	13.37	12.99	13.16	13.16	-1.79%	5,406,978
Feb 25, 2026	13.16	13.41	13.07	13.40	13.40	1.82%	3,156,119
Feb 24, 2026	12.99	13.27	12.99	13.16	13.16	1.08%	5,470,637
Feb 23, 2026	13.19	13.31	12.97	13.02	13.02	-1.06%	5,602,942
Feb 20, 2026	13.15	13.28	12.93	13.16	13.16	-0.30%	4,251,878
Feb 19, 2026	13.44	13.44	13.02	13.20	13.20	-1.79%	3,763,802
Feb 18, 2026	13.36	13.53	13.25	13.44	13.44	0.83%	2,986,435
Feb 17, 2026	13.44	13.55	13.21	13.33	13.33	-0.67%	3,411,451
Feb 13, 2026	13.57	13.61	13.35	13.42	13.42	-1.40%	3,847,396
Feb 12, 2026	13.81	13.90	13.55	13.61	13.61	-1.09%	3,527,818
Feb 11, 2026	13.88	13.91	13.66	13.76	13.76	-0.29%	3,382,194
Feb 10, 2026	13.63	13.88	13.57	13.80	13.80	1.62%	3,318,633
Feb 9, 2026	13.40	13.61	13.30	13.58	13.58	1.19%	3,910,902
Feb 6, 2026	13.28	13.49	13.26	13.42	13.42	1.59%	3,628,697
Feb 5, 2026	13.52	13.56	13.14	13.21	13.21	-2.94%	3,890,821
Feb 4, 2026	13.48	13.64	13.38	13.61	13.61	1.19%	5,231,438
Feb 3, 2026	13.73	13.73	13.34	13.45	13.45	-2.25%	6,124,698
Feb 2, 2026	14.00	14.00	13.58	13.76	13.76	-1.71%	4,091,738
Jan 30, 2026	14.14	14.14	13.95	14.00	14.00	-0.99%	1,825,668
Jan 29, 2026	14.14	14.21	14.04	14.14	14.14	0.14%	975,681
Jan 28, 2026	14.26	14.34	14.09	14.12	14.12	-0.77%	1,517,112
Jan 27, 2026	14.17	14.35	14.16	14.23	14.23	0.14%	1,622,530
Jan 26, 2026	14.35	14.37	14.07	14.21	14.21	-1.32%	3,041,111
Jan 23, 2026	14.46	14.55	14.34	14.40	14.40	-0.69%	1,150,002
Jan 22, 2026	14.55	14.61	14.49	14.50	14.50	-	1,596,945
Jan 21, 2026	14.33	14.53	14.33	14.50	14.50	1.19%	1,648,566
Jan 20, 2026	14.36	14.38	14.23	14.33	14.33	-1.38%	1,523,372
Jan 16, 2026	14.59	14.61	14.45	14.53	14.53	-0.48%	972,395
Jan 15, 2026	14.46	14.67	14.41	14.60	14.60	0.90%	1,708,823
Jan 14, 2026	14.20	14.49	14.14	14.47	14.47	1.69%	966,474
Jan 13, 2026	14.34	14.41	14.18	14.23	14.23	-0.63%	863,989
Jan 12, 2026	14.30	14.36	14.26	14.32	14.32	-0.14%	1,298,371
Jan 9, 2026	14.42	14.51	14.32	14.34	14.34	-0.35%	1,178,155
Jan 8, 2026	13.97	14.47	13.97	14.39	14.39	3.01%	3,139,457
Jan 7, 2026	14.29	14.35	13.93	13.97	13.97	-2.58%	1,903,683
Jan 6, 2026	14.47	14.50	14.19	14.34	14.34	-0.76%	1,958,016
Jan 5, 2026	14.25	14.54	14.25	14.45	14.45	1.33%	1,609,178
Jan 2, 2026	14.20	14.38	14.05	14.26	14.26	0.56%	1,753,521
Dec 31, 2025	14.17	14.28	14.12	14.18	14.18	0.14%	3,698,902