BZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.27	19.27	19.25	19.27	19.27	-2.73%	1,580
Nov 12, 2026	20.08	20.16	19.81	19.81	19.81	-3.76%	770
Nov 11, 2026	20.78	20.78	20.58	20.58	20.58	0.13%	741
Nov 10, 2026	20.51	20.56	20.39	20.56	20.56	-0.65%	1,331
Nov 9, 2026	20.60	20.69	20.53	20.69	20.69	5.75%	587
Nov 6, 2026	19.57	19.57	19.57	19.57	19.57	5.71%	207
Nov 5, 2026	18.77	18.77	18.28	18.51	18.51	-5.69%	1,674
Nov 4, 2026	19.63	19.63	19.63	19.63	19.63	-2.21%	93
Nov 3, 2026	20.25	20.27	20.07	20.07	20.07	1.21%	1,154
Nov 2, 2026	20.36	20.36	19.83	19.83	19.83	-0.85%	1,652
Oct 30, 2026	20.25	20.25	19.73	20.00	20.00	-3.80%	3,657
Oct 29, 2026	20.79	20.79	20.79	20.79	20.79	1.76%	58
Oct 28, 2026	20.29	20.43	20.29	20.43	20.43	0.37%	539
Oct 27, 2026	20.21	20.35	20.21	20.35	20.35	2.30%	5,007
Oct 26, 2026	19.88	19.94	19.88	19.90	19.90	1.11%	867
Oct 23, 2026	19.54	19.75	19.54	19.68	19.68	1.49%	732
Oct 22, 2026	19.37	19.44	19.27	19.39	19.39	-1.72%	2,309
Oct 21, 2026	19.75	19.83	19.71	19.73	19.73	0.77%	9,251
Oct 20, 2026	19.64	19.92	19.58	19.58	19.58	0.76%	2,799
Oct 19, 2026	19.65	19.65	19.43	19.43	19.43	-0.40%	1,808
Oct 16, 2026	20.02	20.02	19.51	19.51	19.51	-1.96%	6,963
Oct 15, 2026	19.49	19.90	19.49	19.90	19.90	2.20%	1,337
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