BZDLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.65	0.65	0.58	0.58	0.58	-12.21%	33,000
Mar 26, 2026	0.65	0.85	0.58	0.66	0.66	-0.26%	13,738
Mar 25, 2026	0.62	0.66	0.62	0.66	0.66	5.92%	33,530
Mar 24, 2026	0.62	0.65	0.57	0.62	0.62	-3.13%	19,503
Mar 23, 2026	0.11	0.80	0.11	0.64	0.64	-1.54%	63,523
Mar 20, 2026	0.64	0.67	0.64	0.65	0.65	-4.41%	14,280
Mar 19, 2026	0.71	0.80	0.60	0.68	0.68	-2.86%	129,667
Mar 18, 2026	0.72	0.80	0.70	0.70	0.70	-2.78%	38,650
Mar 17, 2026	0.75	0.78	0.72	0.72	0.72	-5.05%	46,704
Mar 16, 2026	1.04	1.04	0.76	0.76	0.76	1.11%	54,648
Mar 13, 2026	0.85	1.07	0.75	0.75	0.75	-7.29%	131,492
Mar 12, 2026	0.81	0.98	0.81	0.81	0.81	-5.93%	39,548
Mar 11, 2026	0.83	0.86	0.83	0.86	0.86	1.18%	2,000
Mar 10, 2026	0.87	0.93	0.85	0.85	0.85	-3.41%	43,691
Mar 9, 2026	0.89	1.20	0.82	0.88	0.88	-4.35%	146,608
Mar 6, 2026	1.02	1.02	0.92	0.92	0.92	-8.00%	26,043
Mar 5, 2026	1.18	1.30	1.00	1.00	1.00	-13.04%	38,749
Mar 4, 2026	1.50	1.50	1.15	1.15	1.15	-22.82%	29,198
Mar 3, 2026	1.20	1.50	1.07	1.49	1.49	24.17%	43,328
Mar 2, 2026	1.15	1.40	1.11	1.20	1.20	4.35%	52,664
Feb 27, 2026	1.10	1.20	1.10	1.15	1.15	8.49%	38,873
Feb 25, 2026	1.02	1.10	1.02	1.06	1.06	6.00%	70,936
Feb 24, 2026	0.98	1.04	0.95	1.00	1.00	9.89%	24,312
Feb 23, 2026	0.92	0.98	0.90	0.91	0.91	-	45,442
Feb 20, 2026	0.97	1.00	0.91	0.91	0.91	-10.78%	30,867
Feb 19, 2026	1.08	1.08	1.02	1.02	1.02	7.01%	20,700
Feb 18, 2026	1.03	1.04	0.90	0.95	0.95	-4.68%	17,360
Feb 17, 2026	0.95	1.05	0.88	1.00	1.00	12.36%	86,892
Feb 13, 2026	0.92	1.04	0.88	0.89	0.89	-4.15%	107,580
Feb 12, 2026	0.92	1.04	0.90	0.93	0.93	-1.22%	48,985
Feb 11, 2026	1.00	1.05	0.90	0.94	0.94	1.08%	159,225
Feb 10, 2026	0.85	1.04	0.76	0.93	0.93	25.68%	253,403
Feb 9, 2026	0.73	0.74	0.73	0.74	0.74	4.23%	1,370
Feb 6, 2026	0.67	0.82	0.63	0.71	0.71	-5.96%	19,300
Feb 4, 2026	0.89	0.89	0.74	0.76	0.76	3.27%	16,356
Feb 3, 2026	1.05	1.05	0.73	0.73	0.73	4.44%	3,470
Feb 2, 2026	0.70	0.70	0.70	0.70	0.70	-	10,240
Jan 30, 2026	0.74	0.75	0.70	0.70	0.70	-12.85%	11,750
Jan 29, 2026	0.80	0.80	0.80	0.80	0.80	-5.51%	1,300
Jan 28, 2026	0.75	0.85	0.74	0.85	0.85	-6.59%	21,251
Jan 26, 2026	0.95	0.95	0.91	0.91	0.91	0.19%	6,999
Jan 23, 2026	0.89	0.91	0.89	0.91	0.91	0.92%	800
Jan 22, 2026	0.81	0.90	0.81	0.90	0.90	13.92%	8,200
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	5.33%	12,671
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	11.94%	4,870
Jan 15, 2026	0.69	0.69	0.67	0.67	0.67	-5.39%	11,268
Jan 14, 2026	0.71	0.71	0.71	0.71	0.71	2.64%	3,100
Jan 13, 2026	0.69	0.69	0.69	0.69	0.69	-	324
Jan 12, 2026	0.76	0.78	0.69	0.69	0.69	-9.21%	35,330
Jan 8, 2026	0.76	0.76	0.76	0.76	0.76	8.57%	8,500