BZDLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.59	0.70	0.59	0.63	0.63	13.32%	18,800
Jun 11, 2026	0.62	0.62	0.55	0.56	0.56	-11.11%	18,405
Jun 10, 2026	0.60	0.66	0.60	0.63	0.63	4.79%	6,515
Jun 9, 2026	0.65	0.65	0.60	0.60	0.60	-	1,100
Jun 8, 2026	0.66	0.66	0.60	0.60	0.60	-8.60%	13,000
Jun 5, 2026	0.65	0.82	0.65	0.66	0.66	1.20%	15,500
Jun 4, 2026	0.65	0.65	0.65	0.65	0.65	-19.75%	20,500
Jun 3, 2026	0.70	0.81	0.56	0.81	0.81	15.71%	3,411
Jun 2, 2026	0.70	0.70	0.70	0.70	0.70	5.26%	4,000
Jun 1, 2026	0.67	0.67	0.65	0.67	0.67	-5.00%	52,173
May 29, 2026	0.67	0.81	0.67	0.70	0.70	-1.28%	16,700
May 28, 2026	0.70	0.71	0.70	0.71	0.71	-12.46%	5,600
May 27, 2026	0.68	0.81	0.68	0.81	0.81	-1.22%	18,100
May 26, 2026	0.68	0.82	0.68	0.82	0.82	20.09%	25,720
May 22, 2026	0.73	0.82	0.68	0.68	0.68	-6.47%	15,061
May 21, 2026	0.75	0.89	0.73	0.73	0.73	-	7,807
May 20, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	9,600
May 19, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	13,729
May 18, 2026	0.60	0.75	0.60	0.73	0.73	12.31%	28,400
May 15, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	12,013
May 14, 2026	0.90	0.90	0.60	0.68	0.68	4.62%	14,899
May 13, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	1,350
May 11, 2026	0.66	0.70	0.66	0.70	0.70	9.27%	11,000
May 8, 2026	0.64	0.80	0.61	0.64	0.64	-3.67%	51,100
May 7, 2026	0.70	0.70	0.65	0.67	0.67	-5.00%	17,267
May 6, 2026	0.72	0.72	0.70	0.70	0.70	1.45%	7,023
May 5, 2026	0.82	0.82	0.66	0.69	0.69	-12.66%	24,238
May 4, 2026	0.77	0.81	0.77	0.79	0.79	6.76%	36,100
May 1, 2026	0.73	0.77	0.70	0.74	0.74	1.84%	82,237
Apr 30, 2026	0.65	0.85	0.65	0.73	0.73	12.10%	45,700
Apr 29, 2026	0.65	0.65	0.65	0.65	0.65	4.55%	2,000
Apr 28, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	1,600
Apr 27, 2026	0.68	0.68	0.62	0.64	0.64	-3.57%	42,620
Apr 24, 2026	0.60	0.66	0.60	0.66	0.66	0.56%	7,176
Apr 22, 2026	0.60	0.66	0.55	0.66	0.66	-12.00%	59,300
Apr 21, 2026	0.49	0.75	0.49	0.75	0.75	24.98%	9,185
Apr 20, 2026	0.85	0.85	0.60	0.60	0.60	-29.40%	3,200
Apr 17, 2026	0.65	0.85	0.63	0.85	0.85	21.43%	73,450
Apr 16, 2026	0.70	0.70	0.70	0.70	0.70	-	17,000
Apr 15, 2026	0.64	0.70	0.64	0.70	0.70	5.03%	35,292
Apr 14, 2026	0.60	0.67	0.60	0.67	0.67	11.08%	3,700
Apr 13, 2026	0.55	0.60	0.55	0.60	0.60	-8.52%	4,500
Apr 10, 2026	0.66	0.67	0.50	0.66	0.66	-1.19%	12,600
Apr 9, 2026	0.61	0.87	0.61	0.66	0.66	-21.91%	31,141
Apr 8, 2026	0.60	0.85	0.57	0.85	0.85	41.08%	65,216
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	-7.31%	217
Apr 6, 2026	0.50	0.65	0.50	0.65	0.65	20.37%	21,699
Apr 2, 2026	0.61	0.65	0.54	0.54	0.54	-10.00%	5,800
Apr 1, 2026	0.50	0.85	0.50	0.60	0.60	-14.29%	35,036
Mar 31, 2026	0.55	0.75	0.54	0.70	0.70	-	39,899