FRA:BZI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	141.40	143.05	141.40	143.05	-	1.71%	-
Jun 2, 2026	140.65	140.65	140.65	140.65	140.65	-2.29%	-
Jun 1, 2026	144.25	144.25	143.95	143.95	143.95	-0.14%	64
May 29, 2026	144.15	144.15	144.15	144.15	144.15	-1.30%	-
May 28, 2026	143.60	146.05	143.60	146.05	146.05	-1.05%	75
May 27, 2026	143.95	147.60	143.95	147.60	147.60	1.72%	1
May 26, 2026	145.10	145.10	145.10	145.10	145.10	1.04%	-
May 25, 2026	143.60	143.60	143.60	143.60	143.60	0.74%	-
May 22, 2026	139.15	142.55	139.15	142.55	142.55	2.96%	1
May 21, 2026	138.45	138.45	138.45	138.45	138.45	-0.61%	-
May 20, 2026	134.60	139.30	134.60	139.30	139.30	0.22%	5
May 19, 2026	138.85	139.00	138.85	139.00	139.00	1.53%	13
May 18, 2026	135.70	136.90	135.70	136.90	136.90	0.26%	32
May 15, 2026	141.65	141.65	136.55	136.55	136.55	-5.66%	136
May 14, 2026	136.25	144.75	136.25	144.75	144.75	9.33%	20
May 13, 2026	132.40	132.40	132.40	132.40	132.40	-1.08%	-
May 12, 2026	135.40	135.40	133.85	133.85	133.85	-1.20%	30
May 11, 2026	145.70	147.50	144.55	147.50	135.47	0.85%	357
May 8, 2026	146.20	150.75	145.80	146.25	134.32	-2.14%	326
May 7, 2026	148.85	150.00	148.85	149.45	137.26	3.35%	70
May 6, 2026	144.60	144.60	144.60	144.60	132.81	1.72%	-
May 5, 2026	142.15	142.15	142.15	142.15	130.56	-2.60%	-
May 4, 2026	144.80	148.85	144.80	145.95	134.05	0.86%	153
Apr 30, 2026	144.70	144.70	144.70	144.70	132.90	-1.46%	-
Apr 29, 2026	146.85	146.85	146.85	146.85	134.87	-0.88%	-
Apr 28, 2026	145.10	148.40	145.10	148.15	136.07	0.07%	42
Apr 27, 2026	148.10	148.10	146.35	148.05	135.97	-0.44%	71
Apr 24, 2026	148.70	148.70	148.70	148.70	136.57	-1.46%	-
Apr 23, 2026	150.90	150.90	150.90	150.90	138.59	-1.57%	-
Apr 22, 2026	153.30	153.30	153.30	153.30	140.80	-0.71%	-
Apr 21, 2026	154.40	154.40	154.40	154.40	141.81	-2.31%	-
Apr 20, 2026	154.50	158.05	154.50	158.05	145.16	3.37%	23
Apr 17, 2026	152.90	152.90	152.90	152.90	140.43	-1.29%	-
Apr 16, 2026	154.05	154.90	154.05	154.90	142.27	-0.32%	5
Apr 15, 2026	155.65	155.65	155.40	155.40	142.73	1.11%	19
Apr 14, 2026	153.70	153.70	153.70	153.70	141.16	0.16%	-
Apr 13, 2026	152.85	153.45	152.15	153.45	140.93	2.47%	55
Apr 10, 2026	149.75	149.75	149.75	149.75	137.54	-0.56%	-
Apr 9, 2026	150.60	150.60	150.60	150.60	138.32	3.65%	-
Apr 8, 2026	145.30	145.30	145.30	145.30	133.45	1.11%	-
Apr 7, 2026	140.80	143.70	140.80	143.70	131.98	2.86%	10
Apr 2, 2026	139.70	139.70	139.70	139.70	128.31	3.10%	-
Apr 1, 2026	135.50	135.50	135.50	135.50	124.45	2.07%	-
Mar 31, 2026	132.75	132.75	132.75	132.75	121.92	-1.34%	-
Mar 30, 2026	135.55	135.55	134.55	134.55	123.58	0.79%	19
Mar 27, 2026	133.50	133.50	133.50	133.50	122.61	-0.89%	-
Mar 26, 2026	133.80	134.70	133.80	134.70	123.71	-0.37%	116
Mar 25, 2026	131.95	135.20	131.95	135.20	124.17	0.48%	20
Mar 24, 2026	134.05	134.55	133.45	134.55	123.58	-0.15%	129
Mar 23, 2026	129.45	134.75	129.45	134.75	123.76	4.09%	69