BIZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	13.10	13.22	13.09	13.17	13.17	0.69%	2,265,342
Sep 18, 2026	13.33	13.33	13.05	13.08	13.08	-1.73%	1,974,776
Sep 17, 2026	13.15	13.46	13.15	13.31	13.31	1.60%	1,440,762
Sep 16, 2026	13.08	13.19	12.95	13.10	13.10	0.23%	2,447,490
Sep 15, 2026	13.08	13.13	13.03	13.07	13.07	-0.08%	2,485,087
Sep 14, 2026	13.02	13.14	13.01	13.08	13.08	0.23%	2,540,586
Sep 11, 2026	13.05	13.11	13.00	13.05	13.05	0.54%	2,256,529
Sep 10, 2026	13.05	13.08	12.96	12.98	12.98	-0.61%	4,052,759
Sep 9, 2026	13.13	13.14	13.02	13.06	13.06	-0.61%	3,638,443
Sep 8, 2026	13.27	13.39	13.13	13.14	13.14	-1.43%	3,242,043
Sep 4, 2026	13.29	13.44	13.28	13.33	13.33	-0.15%	2,484,371
Sep 3, 2026	13.43	13.52	13.20	13.35	13.35	0.07%	3,154,650
Sep 2, 2026	13.43	13.43	13.30	13.34	13.34	-0.07%	3,387,380
Sep 1, 2026	13.47	13.53	13.33	13.35	13.35	-1.18%	3,464,242
Aug 31, 2026	13.36	13.63	13.35	13.51	13.51	1.12%	2,881,756
Aug 28, 2026	13.38	13.47	13.34	13.36	13.36	-0.22%	4,534,771
Aug 27, 2026	13.32	13.46	13.32	13.39	13.39	0.15%	2,475,216
Aug 26, 2026	13.36	13.43	13.35	13.37	13.37	-0.15%	2,512,054
Aug 25, 2026	13.45	13.45	13.32	13.39	13.39	-0.37%	2,237,279
Aug 24, 2026	13.36	13.44	13.25	13.44	13.44	1.13%	1,813,381
Aug 21, 2026	13.29	13.36	13.25	13.29	13.29	-	3,803,965
Aug 20, 2026	13.28	13.36	13.20	13.29	13.29	0.23%	2,867,783
Aug 19, 2026	13.23	13.36	13.22	13.26	13.26	0.30%	2,827,036
Aug 18, 2026	13.16	13.27	13.15	13.22	13.22	0.30%	1,863,548
Aug 17, 2026	13.31	13.36	13.17	13.18	13.18	-1.42%	2,691,483
Aug 14, 2026	13.53	13.53	13.37	13.37	13.37	-1.26%	2,442,735
Aug 13, 2026	13.34	13.60	13.34	13.54	13.54	1.88%	2,582,044
Aug 12, 2026	13.40	13.40	13.23	13.29	13.29	-0.52%	2,432,222
Aug 11, 2026	13.35	13.44	13.25	13.36	13.36	0.30%	2,490,443
Aug 10, 2026	13.34	13.34	13.19	13.32	13.32	-0.67%	2,929,269
Aug 7, 2026	13.14	13.47	13.11	13.41	13.41	2.21%	4,762,462
Aug 6, 2026	12.75	13.18	12.75	13.12	13.12	3.14%	3,241,823
Aug 5, 2026	12.96	12.96	12.65	12.72	12.72	-1.85%	2,430,926
Aug 4, 2026	12.72	13.04	12.71	12.96	12.96	1.73%	3,932,021
Aug 3, 2026	12.50	12.78	12.48	12.74	12.74	2.74%	2,424,824
Jul 31, 2026	12.45	12.52	12.32	12.40	12.40	-0.16%	3,133,927
Jul 30, 2026	12.45	12.49	12.23	12.42	12.42	-0.24%	3,475,878
Jul 29, 2026	12.67	12.68	12.44	12.45	12.45	-1.58%	2,527,752
Jul 28, 2026	12.50	12.66	12.42	12.65	12.65	1.52%	4,191,165
Jul 27, 2026	12.43	12.56	12.40	12.46	12.46	0.97%	2,604,607
Jul 24, 2026	12.30	12.41	12.26	12.34	12.34	0.33%	2,457,091
Jul 23, 2026	12.42	12.42	12.23	12.30	12.30	-1.28%	2,871,152
Jul 22, 2026	12.60	12.65	12.43	12.46	12.46	-1.03%	1,866,866
Jul 21, 2026	12.56	12.73	12.56	12.59	12.59	0.16%	2,551,075
Jul 20, 2026	12.69	12.70	12.44	12.57	12.57	-1.18%	3,592,988
Jul 17, 2026	12.82	12.94	12.66	12.72	12.72	-1.09%	2,819,421
Jul 16, 2026	12.64	12.87	12.62	12.86	12.86	1.50%	3,263,253
Jul 15, 2026	12.60	12.78	12.60	12.67	12.67	0.88%	3,752,198
Jul 14, 2026	12.44	12.61	12.44	12.56	12.56	0.72%	2,786,495
Jul 13, 2026	12.58	12.69	12.45	12.47	12.47	-0.64%	3,479,276