BLOZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.49	0.49	0.45	0.47	0.47	0.70%	49,188
Jun 1, 2026	0.46	0.48	0.44	0.46	0.46	-1.12%	111,560
May 29, 2026	0.48	0.52	0.47	0.47	0.47	-2.51%	40,372
May 28, 2026	0.50	0.51	0.46	0.48	0.48	-3.68%	62,518
May 27, 2026	0.47	0.52	0.47	0.50	0.50	1.86%	41,237
May 26, 2026	0.47	0.53	0.47	0.49	0.49	4.53%	151,101
May 22, 2026	0.50	0.50	0.47	0.47	0.47	-1.03%	42,415
May 21, 2026	0.48	0.49	0.46	0.48	0.48	3.24%	75,864
May 20, 2026	0.51	0.51	0.46	0.46	0.46	-7.87%	65,098
May 19, 2026	0.51	0.51	0.49	0.50	0.50	2.95%	18,019
May 18, 2026	0.52	0.52	0.46	0.49	0.49	-5.98%	82,076
May 15, 2026	0.52	0.53	0.51	0.52	0.52	-0.79%	58,364
May 14, 2026	0.52	0.52	0.51	0.52	0.52	0.02%	25,778
May 13, 2026	0.50	0.53	0.50	0.52	0.52	-1.12%	96,575
May 12, 2026	0.52	0.54	0.51	0.53	0.53	0.29%	29,842
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	-0.95%	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	-1.96%	23,771
May 4, 2026	0.50	0.55	0.50	0.54	0.54	2.93%	90,333
May 1, 2026	0.57	0.57	0.52	0.52	0.52	-2.74%	39,642
Apr 30, 2026	0.54	0.54	0.52	0.54	0.54	2.64%	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	1.34%	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	0.96%	57,337
Apr 16, 2026	0.57	0.57	0.53	0.54	0.54	-4.35%	91,060
Apr 15, 2026	0.57	0.57	0.55	0.56	0.56	0.37%	58,810
Apr 14, 2026	0.55	0.57	0.54	0.56	0.56	1.46%	150,025
Apr 13, 2026	0.53	0.57	0.53	0.55	0.55	-0.82%	65,394
Apr 10, 2026	0.54	0.56	0.50	0.56	0.56	7.09%	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	-11.34%	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	-6.97%	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	-1.59%	193,037