BIZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.25	12.53	12.25	12.44	12.44	1.55%	3,017,412
Jun 25, 2026	12.22	12.30	12.15	12.25	12.25	0.33%	3,072,657
Jun 24, 2026	12.27	12.31	12.14	12.21	12.21	-0.73%	4,809,931
Jun 23, 2026	12.20	12.35	12.17	12.30	12.30	0.65%	4,820,339
Jun 22, 2026	12.37	12.51	12.22	12.22	12.22	-1.13%	2,473,126
Jun 18, 2026	12.38	12.44	12.29	12.36	12.36	0.16%	2,722,162
Jun 17, 2026	12.59	12.64	12.30	12.34	12.34	-2.22%	3,429,011
Jun 16, 2026	12.60	12.70	12.57	12.62	12.62	0.64%	2,359,062
Jun 15, 2026	12.75	12.88	12.54	12.54	12.54	-1.34%	3,053,960
Jun 12, 2026	12.67	12.76	12.56	12.71	12.71	0.71%	2,313,382
Jun 11, 2026	12.61	12.70	12.53	12.62	12.62	0.08%	3,003,761
Jun 10, 2026	12.60	12.74	12.56	12.61	12.61	0.16%	3,689,949
Jun 9, 2026	12.48	12.66	12.48	12.59	12.59	1.12%	3,252,086
Jun 8, 2026	12.49	12.59	12.34	12.45	12.45	-0.32%	4,122,029
Jun 5, 2026	12.70	12.70	12.44	12.49	12.49	-1.65%	3,271,450
Jun 4, 2026	12.49	12.73	12.49	12.70	12.70	2.25%	2,899,837
Jun 3, 2026	12.58	12.60	12.33	12.42	12.42	-2.28%	4,457,224
Jun 2, 2026	12.77	12.80	12.70	12.71	12.71	-0.70%	2,302,155
Jun 1, 2026	12.61	12.84	12.58	12.80	12.80	1.35%	3,892,296
May 29, 2026	12.57	12.79	12.53	12.63	12.63	0.32%	1,817,713
May 28, 2026	12.53	12.69	12.52	12.59	12.59	0.16%	2,245,547
May 27, 2026	12.54	12.69	12.54	12.57	12.57	-	2,308,574
May 26, 2026	12.39	12.65	12.39	12.57	12.57	1.53%	3,020,589
May 22, 2026	12.55	12.64	12.36	12.38	12.38	-1.12%	2,227,011
May 21, 2026	12.55	12.64	12.45	12.52	12.52	0.08%	3,843,503
May 20, 2026	12.42	12.58	12.33	12.51	12.51	0.81%	2,713,636
May 19, 2026	12.46	12.56	12.39	12.41	12.41	-0.88%	3,003,495
May 18, 2026	12.58	12.62	12.48	12.52	12.52	-0.71%	2,992,046
May 15, 2026	12.60	12.66	12.50	12.61	12.61	-0.16%	2,984,362
May 14, 2026	12.57	12.73	12.57	12.63	12.63	0.48%	3,501,533
May 13, 2026	12.59	12.67	12.52	12.57	12.57	-0.79%	3,899,502
May 12, 2026	12.58	12.70	12.54	12.67	12.67	0.40%	2,525,438
May 11, 2026	12.85	12.85	12.60	12.62	12.62	-2.17%	4,987,112
May 8, 2026	13.00	13.03	12.75	12.90	12.90	-1.00%	4,451,990
May 7, 2026	13.17	13.17	12.88	13.03	13.03	-1.81%	4,847,307
May 6, 2026	13.40	13.44	13.16	13.27	13.27	-0.67%	4,635,797
May 5, 2026	13.26	13.38	13.10	13.36	13.36	0.45%	3,873,326
May 4, 2026	13.29	13.43	13.26	13.30	13.30	0.08%	2,651,152
May 1, 2026	13.21	13.37	13.18	13.29	13.29	1.06%	3,329,309
Apr 30, 2026	12.78	13.20	12.74	13.15	13.15	3.06%	3,728,485
Apr 29, 2026	12.87	12.89	12.68	12.76	12.76	-1.16%	2,037,242
Apr 28, 2026	12.73	12.93	12.68	12.91	12.91	1.41%	2,251,554
Apr 27, 2026	12.71	12.82	12.67	12.73	12.73	0.24%	2,257,384
Apr 24, 2026	12.71	12.87	12.70	12.70	12.70	-0.08%	2,052,135
Apr 23, 2026	12.97	13.00	12.68	12.71	12.71	-2.16%	3,952,395
Apr 22, 2026	13.01	13.15	12.92	12.99	12.99	0.85%	2,734,182
Apr 21, 2026	13.23	13.27	12.87	12.88	12.88	-2.28%	4,669,139
Apr 20, 2026	13.16	13.25	13.10	13.18	13.18	-0.15%	2,317,962
Apr 17, 2026	13.10	13.28	13.07	13.20	13.20	1.85%	5,120,039
Apr 16, 2026	13.20	13.20	12.91	12.96	12.96	-1.59%	5,445,343