BIZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.01	12.38	11.97	12.37	12.37	2.15%	6,394,494
Apr 1, 2026	12.37	12.38	12.06	12.11	12.11	-5.39%	4,963,126
Mar 31, 2026	12.63	12.89	12.56	12.80	12.32	2.32%	5,673,799
Mar 30, 2026	12.47	12.62	12.40	12.51	12.04	1.05%	4,644,950
Mar 27, 2026	12.58	12.61	12.32	12.38	11.91	-2.06%	5,797,558
Mar 26, 2026	12.80	12.93	12.63	12.64	12.16	-1.33%	3,018,947
Mar 25, 2026	12.79	12.98	12.69	12.81	12.33	0.95%	5,171,056
Mar 24, 2026	12.77	12.83	12.62	12.69	12.21	-1.78%	5,018,767
Mar 23, 2026	12.81	13.01	12.63	12.92	12.43	1.73%	4,286,242
Mar 20, 2026	12.91	12.99	12.66	12.70	12.22	-1.85%	4,493,663
Mar 19, 2026	12.81	13.00	12.81	12.94	12.45	0.31%	5,448,174
Mar 18, 2026	12.91	13.09	12.84	12.90	12.41	-0.39%	3,210,737
Mar 17, 2026	12.61	13.00	12.60	12.95	12.46	3.27%	6,231,900
Mar 16, 2026	12.57	12.65	12.48	12.54	12.07	0.48%	5,574,541
Mar 13, 2026	12.55	12.69	12.46	12.48	12.01	-0.24%	6,298,383
Mar 12, 2026	12.62	12.71	12.48	12.51	12.04	-1.50%	6,363,328
Mar 11, 2026	12.75	12.90	12.56	12.70	12.22	-0.63%	7,299,506
Mar 10, 2026	12.83	12.92	12.69	12.78	12.30	-0.78%	4,163,536
Mar 9, 2026	12.74	12.88	12.57	12.88	12.40	0.39%	7,292,421
Mar 6, 2026	12.81	12.95	12.75	12.83	12.35	-1.31%	3,524,423
Mar 5, 2026	13.05	13.31	12.96	13.00	12.51	-0.54%	3,478,577
Mar 4, 2026	12.98	13.17	12.85	13.07	12.58	0.85%	3,252,335
Mar 3, 2026	12.75	13.05	12.68	12.96	12.47	0.47%	4,521,579
Mar 2, 2026	12.54	12.99	12.40	12.90	12.41	1.74%	4,486,496
Feb 27, 2026	13.08	13.09	12.65	12.68	12.20	-3.65%	6,678,885
Feb 26, 2026	13.35	13.37	12.99	13.16	12.66	-1.79%	5,410,629
Feb 25, 2026	13.16	13.41	13.07	13.40	12.90	1.82%	3,179,218
Feb 24, 2026	12.99	13.27	12.99	13.16	12.66	1.08%	5,471,066
Feb 23, 2026	13.19	13.31	12.97	13.02	12.53	-1.06%	5,603,320
Feb 20, 2026	13.15	13.28	12.93	13.16	12.66	-0.30%	4,256,776
Feb 19, 2026	13.44	13.44	13.02	13.20	12.70	-1.79%	3,769,539
Feb 18, 2026	13.36	13.53	13.25	13.44	12.93	0.83%	2,987,138
Feb 17, 2026	13.44	13.55	13.21	13.33	12.83	-0.67%	3,411,504
Feb 13, 2026	13.57	13.61	13.35	13.42	12.91	-1.40%	3,848,812
Feb 12, 2026	13.81	13.90	13.55	13.61	13.10	-1.09%	3,529,874
Feb 11, 2026	13.88	13.91	13.66	13.76	13.24	-0.29%	3,382,276
Feb 10, 2026	13.63	13.88	13.57	13.80	13.28	1.62%	3,318,896
Feb 9, 2026	13.40	13.61	13.30	13.58	13.07	1.19%	3,915,565
Feb 6, 2026	13.28	13.49	13.26	13.42	12.91	1.59%	3,629,127
Feb 5, 2026	13.52	13.56	13.14	13.21	12.71	-2.94%	3,896,797
Feb 4, 2026	13.48	13.64	13.38	13.61	13.10	1.19%	5,231,518
Feb 3, 2026	13.73	13.73	13.34	13.45	12.94	-2.25%	6,125,844
Feb 2, 2026	14.00	14.00	13.58	13.76	13.24	-1.71%	4,092,027
Jan 30, 2026	14.14	14.14	13.95	14.00	13.47	-0.99%	1,826,598
Jan 29, 2026	14.14	14.21	14.04	14.14	13.61	0.14%	975,791
Jan 28, 2026	14.26	14.34	14.09	14.12	13.59	-0.77%	1,518,592
Jan 27, 2026	14.17	14.35	14.16	14.23	13.69	0.14%	1,622,626
Jan 26, 2026	14.35	14.37	14.07	14.21	13.68	-1.32%	3,042,821
Jan 23, 2026	14.46	14.55	14.34	14.40	13.86	-0.69%	1,151,002
Jan 22, 2026	14.55	14.61	14.49	14.50	13.95	-	1,598,197