BZDLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.69	0.71	0.69	0.70	0.70	12.90%	10,350
Aug 10, 2026	0.67	0.83	0.62	0.62	0.62	-12.98%	24,661
Aug 7, 2026	0.63	0.71	0.63	0.71	0.71	14.92%	3,500
Aug 6, 2026	0.65	0.65	0.62	0.62	0.62	-3.13%	7,500
Aug 5, 2026	0.67	0.70	0.64	0.64	0.64	-3.03%	20,846
Aug 4, 2026	0.65	0.66	0.65	0.66	0.66	9.96%	15,500
Aug 3, 2026	0.70	0.70	0.60	0.60	0.60	-19.97%	1,500
Jul 31, 2026	0.70	0.75	0.70	0.75	0.75	4.17%	6,465
Jul 29, 2026	0.63	0.72	0.63	0.72	0.72	4.35%	3,500
Jul 28, 2026	0.68	0.69	0.68	0.69	0.69	-4.17%	5,000
Jul 27, 2026	0.71	0.72	0.71	0.72	0.72	11.85%	5,727
Jul 24, 2026	0.68	0.68	0.64	0.64	0.64	-0.97%	2,560
Jul 22, 2026	0.68	0.70	0.65	0.65	0.65	-5.80%	6,162
Jul 21, 2026	0.67	0.75	0.61	0.69	0.69	6.15%	53,112
Jul 20, 2026	0.60	0.73	0.60	0.65	0.65	8.33%	36,088
Jul 17, 2026	0.61	0.73	0.60	0.60	0.60	-15.19%	17,961
Jul 16, 2026	0.60	0.76	0.60	0.71	0.71	-11.56%	11,756
Jul 15, 2026	0.83	0.83	0.60	0.80	0.80	33.33%	4,600
Jul 14, 2026	0.60	0.60	0.60	0.60	0.60	-14.29%	4,500
Jul 13, 2026	0.62	0.70	0.56	0.70	0.70	-14.63%	15,554
Jul 10, 2026	0.75	0.90	0.75	0.82	0.82	9.33%	4,250
Jul 9, 2026	0.60	0.90	0.60	0.75	0.75	25.00%	44,121
Jul 8, 2026	0.56	0.60	0.56	0.60	0.60	7.14%	11,668
Jul 7, 2026	0.63	0.63	0.56	0.56	0.56	-10.47%	13,000
Jul 2, 2026	0.59	0.75	0.59	0.63	0.63	6.02%	10,712
Jul 1, 2026	0.55	0.59	0.55	0.59	0.59	3.51%	14,231
Jun 30, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	12,800
Jun 29, 2026	0.55	0.56	0.55	0.55	0.55	-5.74%	12,003
Jun 26, 2026	0.53	0.59	0.50	0.58	0.58	-28.84%	38,433
Jun 25, 2026	0.59	0.82	0.55	0.82	0.82	36.67%	12,136
Jun 24, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	21,500
Jun 23, 2026	0.63	0.63	0.55	0.55	0.55	-2.14%	30,800
Jun 22, 2026	0.56	0.58	0.56	0.56	0.56	-4.75%	19,220
Jun 17, 2026	0.62	0.62	0.59	0.59	0.59	-6.35%	14,450
Jun 16, 2026	0.59	0.63	0.59	0.63	0.63	-1.56%	4,266
Jun 15, 2026	0.64	0.64	0.64	0.64	0.64	0.85%	4,200
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