BZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.57	10.87	10.49	10.49	10.49	2.17%	40,777
Feb 12, 2026	9.91	10.36	9.86	10.27	10.27	3.53%	43,100
Feb 11, 2026	9.97	10.11	9.77	9.92	9.92	-4.62%	160,288
Feb 10, 2026	10.36	10.46	10.36	10.40	10.40	0.78%	17,025
Feb 9, 2026	10.70	10.70	10.29	10.32	10.32	-4.86%	210,973
Feb 6, 2026	10.97	10.99	10.83	10.85	10.85	-3.42%	25,003
Feb 5, 2026	10.94	11.26	10.91	11.23	11.23	0.91%	10,643
Feb 4, 2026	10.78	11.29	10.78	11.13	11.13	5.23%	28,535
Feb 3, 2026	10.34	10.73	10.26	10.58	10.58	-3.23%	67,579
Feb 2, 2026	11.02	11.05	10.87	10.93	10.93	-1.80%	68,261
Jan 30, 2026	10.73	11.25	10.73	11.13	11.13	5.20%	77,617
Jan 29, 2026	10.25	10.90	10.15	10.58	10.58	1.44%	89,885
Jan 28, 2026	10.50	10.69	10.43	10.43	10.43	-2.52%	21,400
Jan 27, 2026	11.05	11.05	10.67	10.70	10.70	-6.61%	44,121
Jan 26, 2026	11.55	11.56	11.39	11.46	11.46	-0.17%	26,258
Jan 23, 2026	11.90	11.90	11.30	11.48	11.48	-3.39%	69,085
Jan 22, 2026	12.14	12.21	11.75	11.88	11.88	-5.34%	15,982
Jan 21, 2026	13.25	13.26	12.55	12.55	12.55	-8.33%	25,196
Jan 20, 2026	13.93	13.93	13.60	13.69	13.69	-2.74%	15,213
Jan 16, 2026	14.10	14.20	14.08	14.08	14.08	1.19%	2,043
Jan 15, 2026	13.89	13.91	13.77	13.91	13.91	-1.35%	2,892
Jan 14, 2026	14.44	14.44	14.08	14.10	14.10	-3.26%	13,604
Jan 13, 2026	14.33	14.58	14.33	14.58	14.58	1.71%	12,246
Jan 12, 2026	14.27	14.33	14.20	14.33	14.33	1.13%	5,258
Jan 9, 2026	14.04	14.17	13.97	14.17	14.17	-1.05%	6,119
Jan 8, 2026	14.40	14.40	14.31	14.32	14.32	-1.10%	2,349
Jan 7, 2026	14.39	14.55	14.39	14.48	14.48	2.44%	6,255
Jan 6, 2026	14.07	14.14	13.89	14.13	14.13	-2.00%	7,080
Jan 5, 2026	14.83	14.93	14.36	14.42	14.42	-3.53%	9,232
Jan 2, 2026	14.79	15.02	14.79	14.95	14.95	-2.54%	3,095
Dec 31, 2025	15.27	15.42	15.27	15.34	15.34	1.27%	5,650
Dec 30, 2025	15.27	15.30	15.01	15.15	15.15	-4.15%	5,056
Dec 29, 2025	15.69	15.87	15.69	15.80	15.80	1.77%	4,844
Dec 26, 2025	15.71	15.71	15.51	15.53	15.53	-0.97%	2,406
Dec 24, 2025	15.65	15.69	15.65	15.68	15.68	-1.30%	789
Dec 23, 2025	16.04	16.04	15.87	15.89	15.59	-4.30%	4,124
Dec 22, 2025	16.64	16.64	16.46	16.60	16.29	0.85%	5,923
Dec 19, 2025	16.01	16.47	16.01	16.46	16.16	0.49%	3,715
Dec 18, 2025	16.45	16.52	16.23	16.38	16.08	-0.85%	4,345
Dec 17, 2025	16.43	16.80	16.41	16.52	16.21	3.57%	21,654
Dec 16, 2025	15.70	15.96	15.62	15.95	15.65	6.28%	19,033
Dec 15, 2025	14.98	15.01	14.86	15.01	14.73	-1.91%	5,454
Dec 12, 2025	15.08	15.51	15.06	15.30	15.02	-0.96%	15,652
Dec 11, 2025	15.69	15.69	15.27	15.45	15.16	-2.31%	14,055
Dec 10, 2025	15.88	16.13	15.62	15.81	15.52	-0.12%	40,213
Dec 9, 2025	16.32	16.37	15.70	15.83	15.54	-0.05%	11,156
Dec 8, 2025	15.40	16.04	15.40	15.84	15.55	-1.12%	36,892
Dec 5, 2025	14.37	16.08	14.27	16.02	15.72	12.58%	90,064
Dec 4, 2025	14.24	14.35	14.16	14.23	13.97	-3.03%	56,207
Dec 3, 2025	14.62	14.77	14.56	14.68	14.40	-0.91%	24,539