BIZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	14.11	14.23	14.05	14.16	14.16	0.57%	3,522,073
Dec 29, 2025	14.12	14.23	14.07	14.08	14.08	-3.03%	4,013,260
Dec 26, 2025	14.35	14.55	14.35	14.52	14.12	0.97%	2,575,504
Dec 24, 2025	14.30	14.43	14.29	14.38	13.98	0.21%	1,568,421
Dec 23, 2025	14.40	14.47	14.32	14.35	13.95	-0.55%	4,443,200
Dec 22, 2025	14.44	14.48	14.38	14.43	14.03	-	2,907,361
Dec 19, 2025	14.57	14.57	14.41	14.43	14.03	-0.96%	3,229,184
Dec 18, 2025	14.67	14.71	14.49	14.57	14.17	-0.27%	3,684,935
Dec 17, 2025	14.70	14.81	14.61	14.61	14.21	-0.54%	2,178,673
Dec 16, 2025	14.74	14.78	14.62	14.69	14.28	-0.34%	2,078,346
Dec 15, 2025	14.90	14.93	14.62	14.74	14.33	-0.67%	2,952,509
Dec 12, 2025	14.89	15.04	14.79	14.84	14.43	-0.13%	1,624,365
Dec 11, 2025	15.10	15.12	14.86	14.86	14.45	-1.26%	2,852,840
Dec 10, 2025	14.98	15.10	14.95	15.05	14.63	0.27%	3,113,950
Dec 9, 2025	14.93	15.05	14.91	15.01	14.59	0.40%	2,756,342
Dec 8, 2025	14.90	15.01	14.88	14.95	14.54	0.27%	1,802,027
Dec 5, 2025	14.83	15.02	14.82	14.91	14.50	0.27%	2,950,483
Dec 4, 2025	14.80	14.90	14.79	14.87	14.46	0.61%	2,652,101
Dec 3, 2025	14.59	14.82	14.59	14.78	14.37	1.65%	1,626,116
Dec 2, 2025	14.57	14.63	14.46	14.54	14.14	-0.14%	2,523,539
Dec 1, 2025	14.58	14.66	14.54	14.56	14.16	-0.55%	1,546,407
Nov 28, 2025	14.55	14.64	14.55	14.64	14.24	0.62%	516,538
Nov 26, 2025	14.42	14.60	14.41	14.55	14.15	1.04%	2,225,963
Nov 25, 2025	14.25	14.41	14.20	14.40	14.00	1.19%	2,385,708
Nov 24, 2025	14.05	14.25	14.02	14.23	13.84	1.35%	3,411,389
Nov 21, 2025	13.81	14.14	13.80	14.04	13.65	1.67%	2,412,957
Nov 20, 2025	13.93	14.06	13.77	13.81	13.43	-0.58%	2,650,413
Nov 19, 2025	13.88	14.04	13.82	13.89	13.51	0.36%	3,147,014
Nov 18, 2025	13.80	13.89	13.70	13.84	13.46	-0.14%	3,011,116