BZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.58	20.77	20.41	20.59	20.59	1.68%	4,197
Jul 31, 2026	20.31	20.40	20.20	20.25	20.25	-1.14%	2,727
Jul 30, 2026	21.39	21.45	20.47	20.48	20.48	-5.59%	5,960
Jul 29, 2026	21.20	21.70	21.20	21.70	21.70	3.03%	4,269
Jul 28, 2026	20.85	21.06	20.83	21.06	21.06	-0.74%	1,092
Jul 27, 2026	21.55	21.55	21.15	21.22	21.21	-1.05%	1,674
Jul 24, 2026	21.32	21.50	20.88	21.44	21.44	1.56%	6,281
Jul 23, 2026	20.54	21.32	20.49	21.11	21.11	3.25%	4,608
Jul 22, 2026	20.91	20.94	20.31	20.45	20.45	-4.86%	5,296
Jul 21, 2026	21.64	21.64	21.35	21.49	21.49	-0.83%	3,168
Jul 20, 2026	21.77	21.91	21.50	21.67	21.67	-1.55%	2,501
Jul 17, 2026	22.13	22.15	21.90	22.01	22.01	-0.03%	1,849
Jul 16, 2026	21.57	22.06	21.57	22.02	22.02	3.58%	2,184
Jul 15, 2026	21.15	21.34	21.12	21.26	21.26	1.10%	18,272
Jul 14, 2026	21.20	21.20	20.72	21.03	21.03	-3.85%	22,510
Jul 13, 2026	21.29	21.93	21.29	21.87	21.87	3.03%	5,843
Jul 10, 2026	21.63	21.63	21.15	21.23	21.23	-5.03%	7,829
Jul 9, 2026	23.17	23.17	22.35	22.35	22.35	-4.27%	3,391
Jul 8, 2026	23.27	23.47	22.90	23.35	23.35	1.99%	6,475
Jul 7, 2026	22.10	22.95	22.10	22.89	22.89	1.09%	3,136
Jul 6, 2026	22.96	23.16	22.65	22.65	22.65	-2.34%	5,317
Jul 2, 2026	22.96	23.30	22.71	23.19	23.19	-1.40%	2,246
Jul 1, 2026	23.31	23.52	23.21	23.52	23.52	1.66%	608
Jun 30, 2026	23.62	23.67	23.10	23.13	23.13	0.63%	2,460
Jun 29, 2026	23.05	23.06	22.82	22.99	22.99	1.01%	1,216
Jun 26, 2026	23.45	23.45	22.70	22.76	22.76	-2.75%	2,799
Jun 25, 2026	23.24	23.54	22.99	23.40	23.40	-2.44%	4,292
Jun 24, 2026	23.99	24.28	23.78	23.99	23.99	1.66%	2,162
Jun 23, 2026	24.10	24.10	23.74	23.92	23.60	0.89%	3,994
Jun 22, 2026	23.75	23.84	23.57	23.71	23.39	-3.31%	11,193
Jun 18, 2026	24.28	24.62	24.11	24.52	24.19	1.57%	14,775
Jun 17, 2026	22.99	24.32	22.61	24.14	23.82	2.36%	5,846
Jun 16, 2026	23.55	23.82	23.33	23.58	23.27	1.18%	7,354
Jun 15, 2026	22.10	23.46	22.01	23.31	23.00	1.00%	2,716
Jun 12, 2026	23.09	23.27	22.90	23.08	22.77	-1.34%	15,878
Jun 11, 2026	24.55	24.65	23.19	23.39	23.08	-5.69%	10,262
Jun 10, 2026	25.00	25.00	24.66	24.80	24.47	0.22%	4,466
Jun 9, 2026	24.67	25.00	24.20	24.75	24.42	-1.19%	10,279
Jun 8, 2026	24.67	25.19	24.67	25.05	24.71	1.38%	15,920
Jun 5, 2026	24.09	24.75	23.81	24.71	24.37	5.41%	17,255
Jun 4, 2026	23.42	23.66	23.42	23.44	23.12	-0.71%	1,930
Jun 3, 2026	23.19	23.86	23.05	23.61	23.29	6.49%	20,718
Jun 2, 2026	22.24	22.36	22.15	22.17	21.87	-0.70%	3,691
Jun 1, 2026	22.50	22.53	22.08	22.33	22.02	1.20%	4,507
May 29, 2026	22.15	22.44	22.01	22.06	21.76	1.14%	8,025
May 28, 2026	21.34	21.81	21.34	21.81	21.52	0.22%	3,513
May 27, 2026	21.31	21.86	21.31	21.76	21.47	1.99%	3,621
May 26, 2026	21.04	21.62	21.02	21.34	21.05	-0.90%	5,080
May 22, 2026	21.14	21.64	21.14	21.53	21.24	3.83%	13,257
May 21, 2026	21.52	21.55	20.65	20.74	20.46	-1.52%	21,946