BIZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	12.12	12.16	12.00	12.02	12.02	-0.66%	195,384
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
Aug 24, 2026	13.36	13.44	13.25	13.44	12.98	1.13%	1,813,777
Aug 21, 2026	13.29	13.36	13.25	13.29	12.84	-	3,804,068
Aug 20, 2026	13.28	13.36	13.20	13.29	12.84	0.23%	2,867,929
Aug 19, 2026	13.23	13.36	13.22	13.26	12.81	0.30%	2,829,281
Aug 18, 2026	13.16	13.27	13.15	13.22	12.77	0.30%	1,863,658
Aug 17, 2026	13.31	13.36	13.17	13.18	12.73	-1.42%	2,694,637
Aug 14, 2026	13.53	13.53	13.37	13.37	12.92	-1.26%	2,444,868
Aug 13, 2026	13.34	13.60	13.34	13.54	13.08	1.88%	2,582,045
Aug 12, 2026	13.40	13.40	13.23	13.29	12.84	-0.52%	2,433,826
Aug 11, 2026	13.35	13.44	13.25	13.36	12.91	0.30%	2,490,554
Aug 10, 2026	13.34	13.34	13.19	13.32	12.87	-0.67%	2,931,212
Aug 7, 2026	13.14	13.47	13.11	13.41	12.96	2.21%	4,762,848
Aug 6, 2026	12.75	13.18	12.75	13.12	12.68	3.14%	3,244,262
Aug 5, 2026	12.96	12.96	12.65	12.72	12.29	-1.85%	2,431,292
Aug 4, 2026	12.72	13.04	12.71	12.96	12.52	1.73%	3,932,083