BZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	11.75	11.75	11.44	11.57	11.57	-3.48%	8,964
Jun 10, 2025	11.78	11.98	11.78	11.98	11.98	-0.61%	6,384
Jun 9, 2025	12.40	12.42	12.06	12.06	12.06	0.99%	4,677
Jun 6, 2025	12.04	12.08	11.94	11.94	11.94	-0.96%	6,653
Jun 5, 2025	11.92	12.12	11.87	12.05	12.05	-0.96%	42,683
Jun 4, 2025	11.89	12.22	11.80	12.17	12.17	0.54%	7,214
Jun 3, 2025	12.44	12.44	12.04	12.11	12.11	-1.51%	7,168
Jun 2, 2025	12.21	12.48	12.21	12.29	12.29	-0.65%	11,079
May 30, 2025	12.28	12.51	12.28	12.37	12.37	3.30%	7,927
May 29, 2025	12.03	12.03	11.93	11.98	11.98	0.04%	1,762
May 28, 2025	12.01	12.06	11.87	11.97	11.97	1.88%	2,523
May 27, 2025	11.77	11.81	11.60	11.75	11.75	-2.31%	4,735
May 23, 2025	12.68	12.68	12.00	12.03	12.03	-0.55%	9,544
May 22, 2025	12.03	12.09	11.60	12.09	12.09	1.00%	10,426
May 21, 2025	11.67	12.01	11.67	11.97	11.97	3.39%	19,330
May 20, 2025	11.59	11.78	11.58	11.58	11.58	0.39%	12,698
May 19, 2025	11.86	11.86	11.41	11.54	11.54	-1.25%	7,748
May 16, 2025	12.00	12.00	11.68	11.68	11.68	0.22%	15,326
May 15, 2025	11.44	11.76	11.44	11.66	11.66	1.36%	4,054
May 14, 2025	11.42	11.54	11.35	11.50	11.50	0.69%	58,863
May 13, 2025	11.77	11.83	11.33	11.42	11.42	-5.98%	30,728
May 12, 2025	12.04	12.23	12.04	12.15	12.15	0.50%	66,909
May 9, 2025	12.05	12.09	12.00	12.09	12.09	-0.62%	7,617
May 8, 2025	12.59	12.59	11.93	12.16	12.16	-8.00%	23,531
May 7, 2025	13.12	13.24	13.12	13.22	13.22	1.76%	5,231
May 6, 2025	13.06	13.06	12.95	12.99	12.99	0.85%	8,096
May 5, 2025	12.58	12.89	12.58	12.88	12.88	2.74%	45,598
May 2, 2025	12.51	12.59	12.44	12.54	12.54	-1.60%	4,788
May 1, 2025	12.67	12.85	12.64	12.74	12.74	1.43%	55,274
Apr 30, 2025	12.73	12.82	12.53	12.56	12.56	1.90%	61,061
Apr 29, 2025	12.49	12.49	12.24	12.33	12.33	-1.08%	65,135
Apr 28, 2025	12.49	12.70	12.43	12.46	12.46	-1.80%	17,542
Apr 25, 2025	12.79	12.85	12.66	12.69	12.69	-1.20%	5,706
Apr 24, 2025	13.05	13.21	12.75	12.84	12.84	-3.62%	7,690
Apr 23, 2025	13.22	13.38	13.01	13.33	13.33	-3.27%	20,410
Apr 22, 2025	14.37	14.37	13.73	13.78	13.78	-5.39%	14,393
Apr 21, 2025	14.49	14.61	14.40	14.56	14.56	0.86%	2,770
Apr 17, 2025	14.87	14.95	14.34	14.44	14.44	-3.82%	4,422
Apr 16, 2025	15.08	15.10	14.90	15.01	15.01	0.92%	2,906
Apr 15, 2025	14.77	14.93	14.77	14.87	14.87	0.96%	1,160
Apr 14, 2025	14.64	14.96	14.57	14.73	14.73	-2.57%	10,338
Apr 11, 2025	15.40	15.74	15.00	15.12	15.12	-4.10%	18,004
Apr 10, 2025	15.48	16.31	15.32	15.77	15.77	4.07%	17,740
Apr 9, 2025	17.49	17.49	14.76	15.15	15.15	-10.67%	52,672
Apr 8, 2025	15.13	17.09	15.13	16.96	16.96	5.54%	53,301
Apr 7, 2025	16.31	16.70	15.02	16.07	16.07	3.48%	112,204
Apr 4, 2025	15.00	15.69	14.87	15.53	15.53	13.50%	57,370
Apr 3, 2025	13.55	13.70	13.39	13.68	13.68	-1.15%	15,515
Apr 2, 2025	13.82	14.10	13.82	13.84	13.84	0.04%	3,849
Apr 1, 2025	14.12	14.12	13.67	13.84	13.84	-1.92%	13,477