BLOZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.57	0.57	0.55	0.56	0.56	1.42%	124,545
Mar 26, 2026	0.59	0.59	0.55	0.55	0.55	-6.96%	134,192
Mar 25, 2026	0.54	0.59	0.52	0.59	0.59	10.66%	155,509
Mar 24, 2026	0.52	0.54	0.51	0.53	0.53	3.28%	106,737
Mar 23, 2026	0.46	0.56	0.46	0.52	0.52	-1.60%	193,037
Mar 20, 2026	0.62	0.62	0.49	0.53	0.53	-17.61%	423,314
Mar 19, 2026	0.65	0.68	0.58	0.64	0.64	-0.19%	699,270
Mar 18, 2026	0.60	0.66	0.56	0.64	0.64	14.00%	941,736
Mar 17, 2026	0.49	0.65	0.47	0.56	0.56	19.45%	1,261,445
Mar 16, 2026	0.39	0.47	0.38	0.47	0.47	26.17%	600,658
Mar 13, 2026	0.39	0.39	0.37	0.37	0.37	-0.08%	15,411
Mar 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.27%	33,033
Mar 11, 2026	0.39	0.39	0.37	0.38	0.38	-1.13%	69,041
Mar 10, 2026	0.38	0.39	0.38	0.38	0.38	-0.37%	89,974
Mar 9, 2026	0.39	0.39	0.37	0.38	0.38	1.91%	78,362
Mar 6, 2026	0.41	0.41	0.37	0.38	0.38	-3.56%	96,408
Mar 5, 2026	0.39	0.41	0.39	0.39	0.39	-4.60%	64,356
Mar 4, 2026	0.41	0.42	0.39	0.41	0.41	1.31%	140,105
Mar 3, 2026	0.39	0.41	0.39	0.40	0.40	2.15%	36,752
Mar 2, 2026	0.39	0.42	0.39	0.40	0.40	-3.64%	63,355
Feb 27, 2026	0.39	0.42	0.39	0.41	0.41	-1.09%	18,783
Feb 26, 2026	0.43	0.43	0.41	0.41	0.41	-2.49%	51,927
Feb 25, 2026	0.43	0.43	0.43	0.43	0.43	-1.39%	31,787
Feb 24, 2026	0.41	0.43	0.41	0.43	0.43	4.48%	114,809
Feb 23, 2026	0.40	0.42	0.40	0.41	0.41	0.61%	61,284
Feb 20, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	30,125
Feb 19, 2026	0.40	0.42	0.39	0.40	0.40	2.56%	60,537
Feb 18, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	24,936
Feb 17, 2026	0.40	0.40	0.38	0.40	0.40	0.68%	86,576
Feb 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.31%	29,784
Feb 12, 2026	0.41	0.41	0.40	0.41	0.41	0.79%	54,017
Feb 11, 2026	0.41	0.41	0.39	0.40	0.40	-3.63%	134,463
Feb 10, 2026	0.42	0.43	0.40	0.42	0.42	-2.17%	63,937
Feb 9, 2026	0.43	0.44	0.42	0.43	0.43	0.71%	118,999
Feb 6, 2026	0.42	0.44	0.42	0.43	0.43	-1.12%	106,486
Feb 5, 2026	0.42	0.44	0.42	0.43	0.43	-2.12%	69,897
Feb 4, 2026	0.42	0.45	0.42	0.44	0.44	-0.07%	86,297
Feb 3, 2026	0.45	0.45	0.42	0.44	0.44	2.19%	106,021
Feb 2, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	218,375
Jan 30, 2026	0.44	0.45	0.44	0.44	0.44	-0.62%	148,573
Jan 29, 2026	0.44	0.46	0.44	0.44	0.44	-2.73%	44,316
Jan 28, 2026	0.45	0.45	0.44	0.45	0.45	1.90%	29,663
Jan 27, 2026	0.43	0.45	0.43	0.44	0.44	1.49%	60,535
Jan 26, 2026	0.43	0.45	0.43	0.44	0.44	-2.71%	121,358
Jan 23, 2026	0.46	0.46	0.44	0.45	0.45	0.36%	96,040
Jan 22, 2026	0.45	0.46	0.43	0.45	0.45	0.68%	275,094
Jan 21, 2026	0.43	0.47	0.42	0.44	0.44	-2.51%	136,845
Jan 20, 2026	0.44	0.46	0.43	0.45	0.45	-0.07%	182,636
Jan 16, 2026	0.46	0.46	0.45	0.45	0.45	3.86%	55,284
Jan 15, 2026	0.42	0.47	0.42	0.44	0.44	-2.80%	141,161