BZLEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.05	35.05	34.55	34.99	34.39	-1.44%	3,783
Mar 10, 2026	35.50	35.50	35.50	35.50	34.90	-3.74%	276
Mar 6, 2026	36.07	36.88	36.07	36.88	36.25	8.47%	870
Feb 24, 2026	33.70	34.00	33.70	34.00	33.42	2.81%	680
Feb 20, 2026	33.56	33.56	33.07	33.07	32.51	-0.57%	3,060
Feb 12, 2026	33.26	33.26	33.26	33.26	32.69	1.31%	100
Feb 5, 2026	32.96	32.96	32.83	32.83	32.27	-1.91%	1,509
Feb 4, 2026	33.85	33.91	33.47	33.47	32.90	4.22%	29,319
Jan 30, 2026	32.12	32.12	32.12	32.12	31.57	-2.86%	185
Jan 29, 2026	33.30	33.30	31.99	33.06	32.50	4.13%	1,891
Jan 26, 2026	31.75	31.75	31.75	31.75	31.21	-1.03%	1,532
Jan 22, 2026	30.88	32.08	30.88	32.08	31.53	2.06%	1,600
Jan 21, 2026	31.43	31.43	31.43	31.43	30.90	-0.28%	128
Jan 20, 2026	30.90	31.52	30.90	31.52	30.98	39.10%	677
Jan 13, 2026	22.56	22.66	22.56	22.66	22.27	7.24%	583
Jan 7, 2026	21.13	21.13	21.13	21.13	20.77	-8.17%	218
Dec 29, 2025	23.01	23.01	23.01	23.01	22.62	-2.50%	280
Dec 15, 2025	23.60	23.60	23.60	23.60	23.20	5.12%	1,046
Nov 28, 2025	22.45	22.45	22.45	22.45	22.07	7.29%	630
Nov 25, 2025	21.21	21.21	20.93	20.93	20.57	-9.02%	2,165
Nov 24, 2025	23.00	23.00	23.00	23.00	22.61	-8.04%	155
Nov 6, 2025	22.80	25.01	22.80	25.01	24.58	-1.98%	620
Oct 16, 2025	25.52	25.52	25.52	25.52	25.08	0.06%	555
Oct 13, 2025	25.50	25.50	25.50	25.50	25.07	2.57%	102
Oct 10, 2025	24.86	24.86	24.86	24.86	24.44	0.01%	641
Sep 30, 2025	24.91	24.91	24.86	24.86	24.43	9.74%	1,696
Sep 23, 2025	22.65	22.65	22.65	22.65	22.26	-0.24%	300
Sep 15, 2025	22.50	22.71	22.50	22.71	22.32	0.78%	817