BZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.76	22.76	21.85	22.13	22.13	-5.27%	6,160
Aug 20, 2026	23.13	23.40	23.13	23.37	23.36	1.01%	2,211
Aug 19, 2026	22.54	23.18	22.29	23.13	23.13	-3.45%	3,612
Aug 18, 2026	23.39	23.96	23.34	23.96	23.96	1.98%	3,327
Aug 17, 2026	23.35	23.63	23.32	23.49	23.49	-1.29%	4,206
Aug 14, 2026	23.40	24.15	23.21	23.80	23.80	0.35%	11,163
Aug 13, 2026	23.58	24.00	23.47	23.72	23.72	-0.23%	4,916
Aug 12, 2026	23.31	23.79	23.31	23.77	23.77	0.76%	5,596
Aug 11, 2026	22.33	23.65	22.33	23.59	23.59	7.17%	16,892
Aug 10, 2026	21.94	22.28	21.92	22.01	22.01	0.44%	5,570
Aug 7, 2026	21.27	22.01	21.27	21.92	21.92	2.17%	6,979
Aug 6, 2026	20.83	21.55	20.75	21.45	21.45	2.65%	3,953
Aug 5, 2026	20.24	20.92	20.21	20.90	20.90	-0.50%	4,698
Aug 4, 2026	20.58	21.24	20.46	21.00	21.00	1.99%	5,903
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