Bizotic Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	120.50	128.00	118.00	124.70	124.70	1.25%	66,000
Sep 30, 2026	117.60	125.39	114.60	123.16	123.16	3.13%	79,200
Sep 29, 2026	116.30	122.00	116.30	119.42	119.42	2.55%	60,000
Sep 28, 2026	110.40	119.35	109.00	116.45	116.45	2.45%	56,400
Sep 25, 2026	109.00	114.83	109.00	113.67	113.67	3.93%	57,600
Sep 24, 2026	113.94	114.00	107.50	109.37	109.37	-3.34%	38,400
Sep 23, 2026	110.00	113.51	110.00	113.15	113.15	4.66%	61,200
Sep 22, 2026	109.00	112.20	104.95	108.11	108.11	-2.13%	20,400
Sep 21, 2026	115.00	115.00	110.20	110.46	110.46	-4.78%	19,200
Sep 18, 2026	121.00	121.00	115.52	116.00	116.00	-4.61%	64,800
Sep 17, 2026	122.31	122.31	110.67	121.60	121.60	4.39%	152,400
Sep 16, 2026	116.49	116.49	112.00	116.49	116.49	4.99%	81,600
Sep 15, 2026	110.95	110.95	110.49	110.95	110.95	5.00%	32,400
Sep 11, 2026	105.67	105.67	102.01	105.67	105.67	5.00%	128,400
Sep 10, 2026	97.00	100.64	91.06	100.64	100.64	5.00%	98,400
Sep 9, 2026	95.85	95.85	95.85	95.85	95.85	5.00%	6,000
Sep 8, 2026	91.29	91.29	91.29	91.29	91.29	4.99%	4,800
Sep 7, 2026	86.95	86.95	86.79	86.95	86.95	5.00%	31,200
Sep 4, 2026	79.90	82.82	78.00	82.81	82.81	4.98%	164,400
Sep 3, 2026	78.88	78.88	78.88	78.88	78.88	-5.00%	39,600
Sep 2, 2026	87.40	87.40	83.03	83.03	83.03	-5.00%	144,000
Sep 1, 2026	87.40	87.40	87.40	87.40	87.40	-5.00%	13,200
Aug 31, 2026	98.50	98.50	92.00	92.00	92.00	-4.96%	38,400
Aug 28, 2026	96.90	101.00	96.80	96.80	96.80	-4.96%	31,200
Aug 27, 2026	106.95	106.95	101.85	101.85	101.85	-4.99%	34,800
Aug 26, 2026	112.80	112.80	107.20	107.20	107.20	-4.96%	37,200
Aug 25, 2026	117.05	117.05	112.80	112.80	112.80	-6.31%	38,400
Aug 24, 2026	124.00	125.00	116.95	120.40	120.40	-2.11%	76,800
Aug 21, 2026	111.05	127.90	111.05	123.00	123.00	0.49%	388,800
Aug 20, 2026	122.40	122.40	122.40	122.40	122.40	-9.97%	25,200
Aug 19, 2026	148.90	148.90	135.95	135.95	135.95	-10.00%	139,200
Aug 18, 2026	144.80	151.15	140.00	151.05	151.05	9.89%	188,400
Aug 17, 2026	137.45	137.45	131.00	137.45	137.45	20.24%	64,800
Aug 14, 2026	110.83	118.33	105.17	114.31	114.31	3.57%	301,199
Aug 13, 2026	110.00	112.17	108.15	110.37	110.37	2.44%	187,199
Aug 12, 2026	107.50	112.50	106.67	107.73	107.73	2.84%	88,799
Aug 11, 2026	106.50	109.00	102.00	104.76	104.76	5.40%	69,599
Aug 10, 2026	93.33	102.47	91.67	99.39	99.39	11.28%	63,599
Aug 7, 2026	75.00	93.33	73.33	89.32	89.32	6.36%	255,599
Aug 6, 2026	87.99	87.99	82.68	83.98	83.98	-3.50%	27,599
Aug 5, 2026	93.32	93.32	86.83	87.03	87.03	-4.07%	38,399
Aug 4, 2026	93.33	93.33	89.51	90.72	90.72	-3.63%	9,599
Aug 3, 2026	92.50	94.15	92.50	94.13	94.13	2.39%	13,199
Jul 31, 2026	95.78	95.78	91.00	91.93	91.93	-1.45%	16,799
Jul 30, 2026	94.48	94.48	90.83	93.28	93.28	3.36%	17,999
Jul 29, 2026	90.83	92.48	87.77	90.25	90.25	-2.31%	106,799
Jul 28, 2026	94.23	95.52	90.83	92.38	92.38	1.55%	113,999
Jul 27, 2026	94.49	98.17	89.86	90.98	90.98	-3.81%	39,599
Jul 24, 2026	90.85	96.66	90.00	94.58	94.58	1.34%	9,599
Jul 23, 2026	93.34	93.34	93.33	93.33	93.33	-4.66%	2,399