Bizotic Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	93.10	98.30	93.10	97.90	97.90	-0.10%	69,599
Jul 21, 2026	99.16	102.42	94.17	98.00	98.00	-0.20%	22,799
Jul 20, 2026	90.10	98.33	90.10	98.20	98.20	3.54%	115,199
Jul 17, 2026	95.00	95.00	94.84	94.84	94.84	-4.99%	19,199
Jul 16, 2026	96.68	101.51	96.07	99.83	99.83	-1.28%	26,399
Jul 15, 2026	104.16	105.32	99.19	101.12	101.12	-3.15%	53,999
Jul 14, 2026	101.84	105.47	101.73	104.41	104.41	-2.50%	26,399
Jul 13, 2026	107.49	107.49	104.17	107.08	107.08	-0.53%	29,999
Jul 10, 2026	102.67	108.17	102.17	107.66	107.66	0.15%	43,199
Jul 9, 2026	102.76	108.75	102.71	107.50	107.50	-0.56%	35,999
Jul 8, 2026	108.13	108.75	108.10	108.11	108.11	-4.99%	94,799
Jul 7, 2026	120.67	120.67	111.08	113.78	113.78	-2.69%	39,599
Jul 6, 2026	112.51	117.82	110.09	116.93	116.93	0.90%	51,599
Jul 3, 2026	116.17	120.83	110.83	115.88	115.88	-0.66%	55,199
Jul 2, 2026	113.67	116.65	113.67	116.65	116.65	-2.49%	13,199
Jul 1, 2026	118.50	119.63	118.50	119.63	119.63	0.89%	3,599
Jun 30, 2026	118.67	118.67	118.58	118.58	118.58	-0.07%	5,999
Jun 29, 2026	117.17	119.75	116.98	118.67	118.67	1.45%	14,399
Jun 25, 2026	116.33	117.98	110.83	116.98	116.98	0.47%	50,399
Jun 24, 2026	115.33	116.49	114.83	116.43	116.43	-0.12%	9,599
Jun 23, 2026	116.68	124.00	114.83	116.57	116.57	-3.38%	56,399
Jun 22, 2026	115.75	122.17	115.75	120.65	120.65	-0.88%	68,399
Jun 19, 2026	122.66	122.66	119.17	121.72	121.72	-0.44%	33,599
Jun 18, 2026	123.33	126.11	118.83	122.25	122.25	-2.21%	38,399
Jun 17, 2026	120.83	127.17	120.00	125.01	125.01	2.59%	32,399
Jun 16, 2026	119.99	124.37	119.00	121.85	121.85	2.87%	15,599
Jun 15, 2026	115.52	122.08	115.28	118.45	118.45	-2.39%	37,199
Jun 12, 2026	117.00	124.78	116.81	121.35	121.35	-1.30%	15,599