FRA:BZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	150.08	150.08	150.08	150.08	150.08	0.63%	-
Sep 11, 2026	149.14	149.14	149.14	149.14	149.14	0.92%	-
Sep 10, 2026	147.78	147.78	147.78	147.78	147.78	-1.40%	-
Sep 9, 2026	149.88	149.88	149.88	149.88	149.88	0.08%	-
Sep 8, 2026	149.76	149.76	149.76	149.76	149.76	-0.12%	-
Sep 7, 2026	150.22	150.22	149.94	149.94	149.94	-0.90%	100
Sep 4, 2026	151.30	151.30	151.30	151.30	151.30	2.05%	-
Sep 3, 2026	148.26	148.26	148.26	148.26	148.26	2.55%	-
Sep 2, 2026	144.58	144.58	144.58	144.58	144.58	-1.03%	-
Sep 1, 2026	146.08	146.08	146.08	146.08	146.08	-0.96%	-
Aug 31, 2026	147.50	147.50	147.50	147.50	147.50	0.31%	-
Aug 28, 2026	147.04	147.04	147.04	147.04	147.04	-0.65%	-
Aug 27, 2026	147.78	148.92	147.78	148.00	148.00	0.03%	60
Aug 26, 2026	147.96	147.96	147.96	147.96	147.96	0.50%	-
Aug 25, 2026	147.22	147.22	147.22	147.22	147.22	-1.05%	-
Aug 24, 2026	148.78	148.78	148.78	148.78	148.78	1.10%	-
Aug 21, 2026	147.16	147.16	147.16	147.16	147.16	-1.80%	-
Aug 20, 2026	149.86	149.86	149.86	149.86	149.86	-4.34%	-
Aug 19, 2026	156.66	156.66	156.66	156.66	156.66	-1.50%	-
Aug 18, 2026	159.04	159.04	159.04	159.04	159.04	-0.41%	-
Aug 17, 2026	159.70	159.70	159.70	159.70	159.70	0.54%	-
Aug 14, 2026	158.84	158.84	158.84	158.84	158.84	-0.92%	21
Aug 13, 2026	158.62	160.32	158.62	160.32	160.32	2.48%	21
Aug 12, 2026	156.44	156.44	156.44	156.44	156.44	-0.28%	-
Aug 11, 2026	156.88	156.88	156.88	156.88	156.88	0.23%	-
Aug 10, 2026	156.52	156.52	156.52	156.52	156.52	0.26%	-
Aug 7, 2026	156.12	156.12	156.12	156.12	156.12	0.06%	-
Aug 6, 2026	156.02	156.02	156.02	156.02	156.02	0.36%	-
Aug 5, 2026	155.46	155.46	155.46	155.46	155.46	-0.08%	-
Aug 4, 2026	155.58	155.58	155.58	155.58	155.58	0.18%	-
Aug 3, 2026	155.30	155.30	155.30	155.30	155.30	0.30%	-
Jul 31, 2026	154.84	154.84	154.84	154.84	154.84	2.34%	-
Jul 30, 2026	151.30	151.30	151.30	151.30	151.30	-3.34%	-
Jul 29, 2026	157.60	157.60	157.60	157.60	156.53	1.03%	-
Jul 28, 2026	156.00	156.00	156.00	156.00	154.94	-0.66%	-
Jul 27, 2026	155.60	157.04	155.60	157.04	155.98	1.63%	13
Jul 24, 2026	154.52	154.52	154.52	154.52	153.47	-0.81%	-
Jul 23, 2026	155.78	155.78	155.78	155.78	154.73	-	-
Jul 22, 2026	155.78	155.78	155.78	155.78	154.73	0.22%	-
Jul 21, 2026	155.44	155.44	155.44	155.44	154.39	-1.83%	-
Jul 20, 2026	158.34	158.34	158.34	158.34	157.27	0.01%	-
Jul 17, 2026	158.32	158.32	158.32	158.32	157.25	-0.70%	-
Jul 16, 2026	159.44	159.44	159.44	159.44	158.36	-0.35%	-
Jul 15, 2026	157.46	160.00	157.46	160.00	158.92	2.50%	22
Jul 14, 2026	156.10	156.10	156.10	156.10	155.04	0.13%	-
Jul 13, 2026	155.90	155.90	155.90	155.90	154.85	1.52%	-
Jul 10, 2026	153.56	153.56	153.56	153.56	152.52	0.99%	-
Jul 9, 2026	152.06	152.06	152.06	152.06	151.03	-2.05%	-
Jul 8, 2026	155.24	155.24	155.24	155.24	154.19	1.36%	-
Jul 7, 2026	153.16	153.16	153.16	153.16	152.12	0.51%	-