BZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.93	19.53	18.10	18.10	18.10	-5.67%	6,450
Oct 1, 2026	19.09	19.70	19.07	19.19	19.19	0.73%	3,229
Sep 30, 2026	19.39	19.53	19.00	19.05	19.05	-4.63%	5,157
Sep 29, 2026	20.36	20.42	19.98	19.98	19.98	-1.14%	3,538
Sep 28, 2026	20.28	20.30	19.99	20.21	20.21	3.41%	7,796
Sep 25, 2026	19.80	19.80	19.54	19.54	19.54	0.34%	1,921
Sep 24, 2026	19.17	19.50	19.01	19.48	19.47	2.61%	8,027
Sep 23, 2026	18.28	18.98	18.28	18.98	18.98	4.66%	3,298
Sep 22, 2026	19.03	19.03	18.43	18.43	18.13	-1.08%	1,554
Sep 21, 2026	18.63	18.63	18.63	18.63	18.33	-2.99%	993
Sep 18, 2026	19.37	19.46	19.19	19.21	18.90	1.15%	1,284
Sep 17, 2026	19.01	19.53	18.83	18.99	18.68	-1.21%	4,144
Sep 16, 2026	19.18	19.22	19.02	19.22	18.91	1.86%	3,062
Sep 15, 2026	19.16	19.16	18.61	18.87	18.57	-0.60%	3,844
Sep 14, 2026	19.46	19.46	18.93	18.99	18.68	2.49%	9,856
Sep 11, 2026	18.41	18.74	18.37	18.53	18.22	2.09%	8,019
Sep 10, 2026	18.50	18.50	17.99	18.15	17.85	-2.70%	9,005
Sep 9, 2026	18.34	18.75	18.34	18.65	18.35	3.03%	17,116
Sep 8, 2026	18.02	18.13	17.67	18.10	17.81	-4.26%	24,796
Sep 4, 2026	19.01	19.06	18.60	18.91	18.60	1.61%	10,383
Sep 3, 2026	17.89	18.75	17.89	18.61	18.30	0.20%	9,007
Sep 2, 2026	19.77	19.77	18.51	18.57	18.27	-8.30%	17,286
Sep 1, 2026	20.54	20.54	19.95	20.25	19.92	-3.06%	8,694
Aug 31, 2026	21.02	21.14	20.87	20.89	20.55	-3.05%	10,168
Aug 28, 2026	21.56	22.12	21.53	21.55	21.20	1.50%	9,798
Aug 27, 2026	21.47	21.50	21.23	21.23	20.88	-0.22%	3,198
Aug 26, 2026	20.99	21.28	20.90	21.27	20.93	0.85%	6,092
Aug 25, 2026	21.98	22.02	21.10	21.10	20.75	-4.01%	6,424
Aug 24, 2026	22.21	22.21	21.69	21.98	21.62	-0.71%	6,532
Aug 21, 2026	22.76	22.76	21.85	22.13	21.77	-5.27%	6,160
Aug 20, 2026	23.13	23.40	23.13	23.37	22.99	1.01%	2,211
Aug 19, 2026	22.54	23.18	22.29	23.13	22.76	-3.45%	3,612
Aug 18, 2026	23.39	23.96	23.34	23.96	23.57	1.98%	3,377
Aug 17, 2026	23.35	23.63	23.32	23.49	23.11	-1.29%	4,206
Aug 14, 2026	23.40	24.15	23.21	23.80	23.41	0.35%	11,163
Aug 13, 2026	23.58	24.00	23.47	23.72	23.33	-0.23%	4,919
Aug 12, 2026	23.31	23.79	23.31	23.77	23.38	0.76%	5,597
Aug 11, 2026	22.33	23.65	22.33	23.59	23.21	7.17%	17,002
Aug 10, 2026	21.94	22.28	21.92	22.01	21.65	0.44%	5,570
Aug 7, 2026	21.27	22.01	21.27	21.92	21.56	2.17%	6,979
Aug 6, 2026	20.83	21.55	20.75	21.45	21.10	2.65%	3,953
Aug 5, 2026	20.24	20.92	20.21	20.90	20.56	-0.50%	4,698
Aug 4, 2026	20.58	21.24	20.46	21.00	20.66	1.99%	5,903
Aug 3, 2026	20.58	20.77	20.41	20.59	20.26	1.68%	4,197
Jul 31, 2026	20.31	20.40	20.20	20.25	19.92	-1.14%	2,727
Jul 30, 2026	21.39	21.45	20.47	20.48	20.15	-5.59%	5,961
Jul 29, 2026	21.20	21.70	21.20	21.70	21.34	3.03%	4,273
Jul 28, 2026	20.85	21.06	20.83	21.06	20.72	-0.74%	1,092
Jul 27, 2026	21.55	21.55	21.15	21.22	20.87	-1.05%	1,674
Jul 24, 2026	21.32	21.50	20.88	21.44	21.09	1.56%	6,281