BZGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	19.66	19.66	19.66	19.66	19.66	0.05%
Feb 13, 2026	19.65	19.65	19.65	19.65	19.65	0.15%
Feb 12, 2026	19.62	19.62	19.62	19.62	19.62	-1.16%
Feb 11, 2026	19.85	19.85	19.85	19.85	19.85	0.10%
Feb 10, 2026	19.83	19.83	19.83	19.83	19.83	-0.10%
Feb 9, 2026	19.85	19.85	19.85	19.85	19.85	0.61%
Feb 6, 2026	19.73	19.73	19.73	19.73	19.73	2.02%
Feb 5, 2026	19.34	19.34	19.34	19.34	19.34	-1.12%
Feb 4, 2026	19.56	19.56	19.56	19.56	19.56	-0.20%
Feb 3, 2026	19.60	19.60	19.60	19.60	19.60	-0.56%
Feb 2, 2026	19.71	19.71	19.71	19.71	19.71	0.61%
Jan 30, 2026	19.59	19.59	19.59	19.59	19.59	-0.46%
Jan 29, 2026	19.68	19.68	19.68	19.68	19.68	-
Jan 28, 2026	19.68	19.68	19.68	19.68	19.68	-0.25%
Jan 27, 2026	19.73	19.73	19.73	19.73	19.73	0.66%
Jan 26, 2026	19.60	19.60	19.60	19.60	19.60	0.36%
Jan 23, 2026	19.53	19.53	19.53	19.53	19.53	0.10%
Jan 22, 2026	19.51	19.51	19.51	19.51	19.51	0.41%
Jan 21, 2026	19.43	19.43	19.43	19.43	19.43	1.04%
Jan 20, 2026	19.23	19.23	19.23	19.23	19.23	-1.64%
Jan 16, 2026	19.55	19.55	19.55	19.55	19.55	-0.05%
Jan 15, 2026	19.56	19.56	19.56	19.56	19.56	0.26%
Jan 14, 2026	19.51	19.51	19.51	19.51	19.51	-0.20%
Jan 13, 2026	19.55	19.55	19.55	19.55	19.55	-0.31%
Jan 12, 2026	19.61	19.61	19.61	19.61	19.61	0.26%
Jan 9, 2026	19.56	19.56	19.56	19.56	19.56	0.72%
Jan 8, 2026	19.42	19.42	19.42	19.42	19.42	-
Jan 7, 2026	19.42	19.42	19.42	19.42	19.42	0.15%
Jan 6, 2026	19.39	19.39	19.39	19.39	19.39	0.73%
Jan 2, 2026	19.25	19.25	19.25	19.25	19.25	0.42%
Dec 31, 2025	19.17	19.17	19.17	19.17	19.17	-0.52%
Dec 30, 2025	19.27	19.27	19.27	19.27	19.27	-0.05%
Dec 29, 2025	19.28	19.28	19.28	19.28	19.28	-0.31%
Dec 26, 2025	19.34	19.34	19.34	19.34	19.34	0.05%
Dec 24, 2025	19.33	19.33	19.33	19.33	19.33	0.21%
Dec 23, 2025	19.29	19.29	19.29	19.29	19.29	0.42%
Dec 22, 2025	19.21	19.21	19.21	19.21	19.21	0.47%
Dec 19, 2025	19.12	19.12	19.12	19.12	19.12	0.74%
Dec 18, 2025	18.98	18.98	18.98	18.98	18.98	0.69%
Dec 17, 2025	18.85	18.85	18.85	18.85	18.85	-0.89%
Dec 16, 2025	19.02	19.02	19.02	19.02	19.02	-0.26%
Dec 15, 2025	19.07	19.07	19.07	19.07	19.07	0.10%
Dec 12, 2025	19.05	19.05	19.05	19.05	19.05	-0.88%
Dec 11, 2025	19.22	19.22	19.22	19.22	19.22	0.26%
Dec 10, 2025	19.17	19.17	19.17	19.17	19.17	0.74%
Dec 9, 2025	19.03	19.03	19.03	19.03	19.03	-0.10%
Dec 8, 2025	19.05	19.05	19.05	19.05	19.05	-0.21%
Dec 5, 2025	19.09	19.09	19.09	19.09	19.09	0.10%
Dec 4, 2025	19.07	19.07	19.07	19.07	19.07	0.16%
Dec 3, 2025	19.04	19.04	19.04	19.04	19.04	0.37%