BIZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.54	12.60	12.39	12.38	12.38	-1.43%	1,873,340
Nov 2, 2026	12.46	12.59	12.38	12.56	12.56	1.37%	3,518,319
Oct 30, 2026	12.50	12.50	12.31	12.39	12.39	-0.72%	2,335,410
Oct 29, 2026	12.21	12.49	12.21	12.48	12.48	2.46%	2,985,139
Oct 28, 2026	12.11	12.18	12.04	12.18	12.18	0.74%	3,057,233
Oct 27, 2026	11.95	12.15	11.95	12.09	12.09	1.60%	2,918,156
Oct 26, 2026	11.95	12.00	11.86	11.90	11.90	-0.25%	2,386,808
Oct 23, 2026	11.91	11.98	11.86	11.93	11.93	-1.08%	2,448,861
Oct 22, 2026	11.77	12.07	11.75	12.06	12.06	2.29%	3,371,200
Oct 21, 2026	11.85	11.86	11.73	11.79	11.79	-0.25%	2,872,499
Oct 20, 2026	11.81	11.95	11.77	11.82	11.82	0.08%	2,876,981
Oct 19, 2026	12.00	12.02	11.75	11.81	11.81	-1.67%	3,808,793
Oct 16, 2026	12.31	12.31	11.98	12.01	12.01	-1.80%	2,855,890
Oct 15, 2026	12.10	12.32	12.08	12.23	12.23	1.75%	2,353,145
Oct 14, 2026	11.94	12.08	11.94	12.02	12.02	-	2,254,194
Oct 13, 2026	12.12	12.16	11.96	12.02	12.02	-0.66%	1,908,416
Oct 12, 2026	12.08	12.16	12.03	12.10	12.10	0.17%	2,432,178
Oct 9, 2026	12.13	12.24	12.08	12.08	12.08	-0.74%	1,652,433
Oct 8, 2026	11.98	12.20	11.98	12.17	12.17	1.16%	2,550,519
Oct 7, 2026	12.07	12.07	11.90	12.03	12.03	-0.82%	3,078,890
Oct 6, 2026	12.26	12.28	12.13	12.13	12.13	-0.98%	2,774,615
Oct 5, 2026	12.31	12.47	12.23	12.25	12.25	-0.57%	2,106,193
Oct 2, 2026	12.50	12.56	12.26	12.32	12.32	-1.12%	3,123,897
Oct 1, 2026	12.48	12.48	12.31	12.46	12.46	0.06%	3,912,323
Sep 30, 2026	13.10	13.10	12.85	12.89	12.45	-0.62%	2,430,068
Sep 29, 2026	12.92	13.10	12.89	12.97	12.53	0.78%	3,345,812
Sep 28, 2026	12.88	12.92	12.77	12.87	12.43	-0.31%	2,583,860
Sep 25, 2026	12.90	12.93	12.81	12.91	12.47	0.08%	2,303,713
Sep 24, 2026	12.92	12.98	12.80	12.90	12.46	-0.31%	2,557,912
Sep 23, 2026	13.09	13.10	12.92	12.94	12.50	-1.22%	1,695,823
Sep 22, 2026	13.22	13.22	13.09	13.10	12.66	-0.53%	1,451,931
Sep 21, 2026	13.10	13.22	13.09	13.17	12.72	0.69%	2,265,351
Sep 18, 2026	13.33	13.33	13.05	13.08	12.64	-1.73%	1,974,832
Sep 17, 2026	13.15	13.46	13.15	13.31	12.86	1.60%	1,440,766
Sep 16, 2026	13.08	13.19	12.95	13.10	12.66	0.23%	2,447,920
Sep 15, 2026	13.08	13.13	13.03	13.07	12.63	-0.08%	2,485,138
Sep 14, 2026	13.02	13.14	13.01	13.08	12.64	0.23%	2,541,149
Sep 11, 2026	13.05	13.11	13.00	13.05	12.61	0.54%	2,256,657
Sep 10, 2026	13.05	13.08	12.96	12.98	12.54	-0.61%	4,052,762
Sep 9, 2026	13.13	13.14	13.02	13.06	12.62	-0.61%	3,638,447
Sep 8, 2026	13.27	13.39	13.13	13.14	12.69	-1.43%	3,249,647
Sep 4, 2026	13.29	13.44	13.28	13.33	12.88	-0.15%	2,485,866
Sep 3, 2026	13.43	13.52	13.20	13.35	12.90	0.07%	3,154,724
Sep 2, 2026	13.43	13.43	13.30	13.34	12.89	-0.07%	3,387,634
Sep 1, 2026	13.47	13.53	13.33	13.35	12.90	-1.18%	3,466,195
Aug 31, 2026	13.36	13.63	13.35	13.51	13.05	1.12%	2,882,422
Aug 28, 2026	13.38	13.47	13.34	13.36	12.91	-0.22%	4,534,923
Aug 27, 2026	13.32	13.46	13.32	13.39	12.94	0.15%	2,475,618
Aug 26, 2026	13.36	13.43	13.35	13.37	12.92	-0.15%	2,513,097
Aug 25, 2026	13.45	13.45	13.32	13.39	12.94	-0.37%	2,239,029