BZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.41	18.74	18.37	18.53	18.53	2.09%	8,019
Sep 10, 2026	18.50	18.50	17.99	18.15	18.15	-2.70%	8,622
Sep 9, 2026	18.34	18.75	18.34	18.65	18.65	3.03%	17,082
Sep 8, 2026	18.02	18.13	17.67	18.10	18.10	-4.26%	24,796
Sep 4, 2026	19.01	19.06	18.60	18.91	18.91	1.61%	10,383
Sep 3, 2026	17.89	18.75	17.89	18.61	18.61	0.20%	9,007
Sep 2, 2026	19.77	19.77	18.51	18.57	18.57	-8.30%	17,286
Sep 1, 2026	20.54	20.54	19.95	20.25	20.25	-3.06%	8,694
Aug 31, 2026	21.02	21.14	20.87	20.89	20.89	-3.05%	10,168
Aug 28, 2026	21.56	22.12	21.53	21.55	21.55	1.50%	9,798
Aug 27, 2026	21.47	21.50	21.23	21.23	21.23	-0.22%	3,198
Aug 26, 2026	20.99	21.28	20.90	21.27	21.27	0.85%	6,092
Aug 25, 2026	21.98	22.02	21.10	21.10	21.09	-4.01%	6,424
Aug 24, 2026	22.21	22.21	21.69	21.98	21.98	-0.71%	6,532
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%	3,377
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%	4,919
Aug 12, 2026	23.31	23.79	23.31	23.77	23.77	0.76%	5,597
Aug 11, 2026	22.33	23.65	22.33	23.59	23.59	7.17%	17,002
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%	5,961
Jul 29, 2026	21.20	21.70	21.20	21.70	21.70	3.03%	4,273
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%	4,609
Jul 22, 2026	20.91	20.94	20.31	20.45	20.45	-4.86%	5,350
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%	22,512
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%	7,830
Jul 9, 2026	23.17	23.17	22.35	22.35	22.35	-4.27%	3,412
Jul 8, 2026	23.27	23.47	22.90	23.35	23.35	1.99%	6,525
Jul 7, 2026	22.10	22.95	22.10	22.89	22.89	1.09%	3,139
Jul 6, 2026	22.96	23.16	22.65	22.65	22.65	-2.34%	5,318
Jul 2, 2026	22.96	23.30	22.71	23.19	23.19	-1.40%	2,246