BZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.49	19.90	19.49	19.90	19.90	2.20%	1,338
Oct 14, 2026	19.99	20.05	19.47	19.47	19.47	-3.44%	3,322
Oct 13, 2026	20.18	20.23	20.12	20.17	20.16	-2.06%	1,915
Oct 12, 2026	20.86	20.86	20.59	20.59	20.59	-2.41%	1,426
Oct 9, 2026	21.03	21.10	21.03	21.10	21.10	-0.05%	855
Oct 8, 2026	21.11	21.11	21.11	21.11	21.11	-0.40%	1,238
Oct 7, 2026	21.11	21.19	20.99	21.19	21.19	-2.82%	1,942
Oct 6, 2026	21.47	21.87	21.47	21.81	21.81	0.93%	4,314
Oct 5, 2026	21.81	21.83	21.59	21.61	21.61	-1.27%	3,298
Oct 2, 2026	21.84	21.89	21.75	21.89	21.89	0.23%	923
Oct 1, 2026	21.93	21.94	21.84	21.84	21.84	-1.57%	963
Sep 30, 2026	22.41	22.41	22.18	22.18	22.18	-0.66%	969
Sep 29, 2026	22.40	22.40	22.33	22.33	22.33	-0.65%	1,555
Sep 28, 2026	22.75	22.75	22.48	22.48	22.48	-2.69%	833
Sep 25, 2026	23.01	23.10	23.01	23.10	23.10	0.18%	952
Sep 24, 2026	21.85	23.06	21.85	23.06	23.06	0.40%	2,289
Sep 23, 2026	23.16	23.16	22.97	22.97	22.96	-0.92%	329
Sep 22, 2026	23.37	23.37	22.81	23.18	23.18	0.36%	897
Sep 21, 2026	23.19	23.21	23.10	23.10	23.10	1.83%	21,584
Sep 18, 2026	22.49	22.68	22.49	22.68	22.68	-1.10%	826
Sep 17, 2026	22.96	22.96	22.93	22.93	22.93	1.56%	941
Sep 16, 2026	22.46	22.58	22.30	22.58	22.58	-0.76%	3,689
Sep 15, 2026	23.03	23.03	22.54	22.75	22.75	-0.87%	2,502
Sep 14, 2026	23.19	23.19	22.95	22.95	22.95	-1.14%	1,012
Sep 11, 2026	23.26	23.26	23.22	23.22	23.22	0.95%	256
Sep 10, 2026	23.32	23.32	23.00	23.00	23.00	-0.72%	1,395
Sep 9, 2026	23.55	23.55	23.17	23.17	23.17	-2.77%	712
Sep 8, 2026	23.99	24.04	23.83	23.83	23.83	0.74%	1,059
Sep 4, 2026	23.61	23.65	23.60	23.65	23.65	-0.38%	1,374
Sep 3, 2026	23.58	23.74	23.46	23.74	23.74	1.70%	1,080
Sep 2, 2026	23.32	23.38	23.27	23.34	23.34	0.63%	1,196
Sep 1, 2026	23.35	23.35	23.20	23.20	23.20	-2.45%	1,219
Aug 31, 2026	23.77	23.82	23.77	23.78	23.78	-0.35%	975
Aug 28, 2026	23.80	23.86	23.74	23.86	23.86	-3.19%	1,423
Aug 27, 2026	24.64	24.67	24.64	24.65	24.65	1.17%	783
Aug 26, 2026	24.54	24.54	24.37	24.37	24.37	-0.25%	835
Aug 25, 2026	24.53	24.55	24.43	24.43	24.43	-0.67%	2,839
Aug 24, 2026	25.07	25.07	24.59	24.59	24.59	-3.84%	4,096
Aug 21, 2026	23.00	25.86	23.00	25.58	25.57	0.39%	5,520
Aug 20, 2026	26.10	26.18	25.32	25.48	25.48	-3.93%	5,546
Aug 19, 2026	26.44	26.52	26.36	26.52	26.52	-1.91%	922
Aug 18, 2026	27.04	27.04	27.04	27.04	27.03	-1.14%	767
Aug 17, 2026	27.90	27.90	27.35	27.35	27.35	-2.27%	5,225
Aug 14, 2026	28.02	28.02	27.71	27.98	27.98	2.12%	4,805
Aug 13, 2026	27.29	27.51	26.94	27.40	27.40	1.51%	2,030
Aug 12, 2026	27.13	27.15	26.90	26.99	26.99	-0.66%	25,246
Aug 11, 2026	26.95	27.26	26.90	27.17	27.17	1.20%	5,687
Aug 10, 2026	27.21	27.22	26.77	26.85	26.85	1.54%	7,772
Aug 7, 2026	26.34	26.44	26.32	26.44	26.44	3.01%	774
Aug 6, 2026	25.67	25.67	25.67	25.67	25.67	0.04%	306