BIZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.49	12.59	12.34	12.44	-	-0.40%	3,942,630
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
Apr 15, 2026	12.90	13.19	12.90	13.17	13.17	2.49%	4,733,230
Apr 14, 2026	12.55	12.88	12.52	12.85	12.85	2.72%	5,055,538
Apr 13, 2026	12.33	12.53	12.24	12.51	12.51	1.21%	4,790,242
Apr 10, 2026	12.32	12.43	12.27	12.36	12.36	0.49%	3,251,376
Apr 9, 2026	12.33	12.38	12.22	12.30	12.30	-0.73%	2,183,591
Apr 8, 2026	12.63	12.74	12.34	12.39	12.39	-0.08%	5,738,826
Apr 7, 2026	12.47	12.56	12.35	12.40	12.40	-1.04%	4,196,681
Apr 6, 2026	12.37	12.55	12.30	12.53	12.53	1.29%	3,323,637
Apr 2, 2026	12.01	12.38	11.97	12.37	12.37	2.15%	6,398,470
Apr 1, 2026	12.37	12.38	12.06	12.11	12.11	-1.69%	4,963,126
Mar 31, 2026	12.63	12.89	12.56	12.80	12.32	2.32%	5,673,799
Mar 30, 2026	12.47	12.62	12.40	12.51	12.04	1.05%	4,644,950
Mar 27, 2026	12.58	12.61	12.32	12.38	11.91	-2.06%	5,797,558