BLOZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.57	0.57	0.52	0.52	0.52	-0.13%	98,542
May 8, 2026	0.52	0.55	0.52	0.53	0.52	-0.94%	78,670
May 7, 2026	0.56	0.56	0.53	0.53	0.53	-2.84%	31,497
May 6, 2026	0.53	0.55	0.52	0.55	0.55	3.16%	128,174
May 5, 2026	0.54	0.54	0.52	0.53	0.53	-1.97%	23,771
May 4, 2026	0.50	0.55	0.50	0.54	0.54	2.94%	90,333
May 1, 2026	0.57	0.57	0.52	0.52	0.52	-2.75%	39,642
Apr 30, 2026	0.54	0.54	0.52	0.54	0.54	2.63%	54,662
Apr 29, 2026	0.52	0.54	0.52	0.53	0.52	-0.83%	55,276
Apr 28, 2026	0.55	0.56	0.53	0.53	0.53	-5.02%	44,672
Apr 27, 2026	0.56	0.56	0.54	0.56	0.56	1.35%	92,811
Apr 24, 2026	0.53	0.55	0.52	0.55	0.55	5.77%	90,036
Apr 23, 2026	0.56	0.57	0.52	0.52	0.52	-9.14%	191,268
Apr 22, 2026	0.53	0.60	0.53	0.57	0.57	6.51%	345,133
Apr 21, 2026	0.56	0.56	0.51	0.54	0.54	-1.18%	189,005
Apr 20, 2026	0.56	0.56	0.52	0.54	0.54	0.17%	139,149
Apr 17, 2026	0.59	0.59	0.53	0.54	0.54	0.97%	57,337
Apr 16, 2026	0.57	0.57	0.53	0.54	0.54	-4.36%	91,060
Apr 15, 2026	0.57	0.57	0.55	0.56	0.56	0.36%	58,810
Apr 14, 2026	0.55	0.57	0.54	0.56	0.56	1.47%	150,025
Apr 13, 2026	0.53	0.57	0.53	0.55	0.55	-0.83%	65,394
Apr 10, 2026	0.54	0.56	0.50	0.56	0.56	7.10%	62,629
Apr 9, 2026	0.56	0.56	0.51	0.52	0.52	-1.94%	85,426
Apr 8, 2026	0.51	0.55	0.50	0.53	0.53	1.92%	127,057
Apr 7, 2026	0.52	0.54	0.50	0.52	0.52	-2.57%	56,284
Apr 6, 2026	0.53	0.53	0.52	0.53	0.53	1.66%	57,988
Apr 2, 2026	0.53	0.56	0.52	0.53	0.53	-3.12%	132,083
Apr 1, 2026	0.49	0.55	0.48	0.54	0.54	12.90%	178,347
Mar 31, 2026	0.54	0.54	0.47	0.48	0.48	-3.05%	140,685
Mar 30, 2026	0.55	0.55	0.44	0.50	0.50	-11.35%	388,025
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