BZLFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	18.18	18.21	18.06	18.11	18.11	-1.31%	23,467
Sep 2, 2026	18.31	18.46	18.30	18.35	18.35	-1.08%	18,964
Sep 1, 2026	18.62	18.62	18.29	18.55	18.55	-1.80%	43,491
Aug 31, 2026	18.94	18.97	18.80	18.89	18.89	-0.26%	14,194
Aug 28, 2026	18.93	18.97	18.88	18.94	18.94	0.11%	7,959
Aug 27, 2026	18.98	18.98	18.88	18.92	18.92	-0.11%	12,308
Aug 26, 2026	19.20	19.24	18.94	18.94	18.94	-1.04%	11,767
Aug 25, 2026	19.08	19.14	19.04	19.14	19.14	-0.10%	9,951
Aug 24, 2026	19.10	19.25	19.10	19.16	19.16	1.32%	89,435
Aug 21, 2026	18.77	18.91	18.77	18.91	18.91	0.31%	12,157
Aug 20, 2026	18.78	18.88	18.78	18.85	18.85	0.09%	14,142
Aug 19, 2026	18.89	18.97	18.83	18.84	18.84	-0.03%	9,815
Aug 18, 2026	18.89	18.91	18.82	18.84	18.84	0.53%	24,481
Aug 17, 2026	18.72	18.78	18.67	18.74	18.74	-0.11%	23,000
Aug 14, 2026	18.75	18.76	18.65	18.76	18.76	0.83%	10,534
Aug 13, 2026	18.53	18.64	18.50	18.61	18.61	-0.40%	8,441
Aug 12, 2026	18.75	18.79	18.65	18.68	18.68	-1.74%	44,633
Aug 11, 2026	18.93	19.03	18.91	19.01	19.01	-0.83%	28,963
Aug 10, 2026	19.17	19.22	19.13	19.17	19.17	-1.35%	16,114
Aug 7, 2026	19.48	19.50	19.39	19.43	19.43	1.83%	22,817
Aug 6, 2026	19.22	19.22	18.99	19.08	19.08	0.06%	10,105
Aug 5, 2026	19.07	19.15	19.01	19.07	19.07	1.02%	16,239
Aug 4, 2026	18.89	18.92	18.84	18.88	18.88	-0.08%	9,866
Aug 3, 2026	19.00	19.01	18.85	18.90	18.90	-0.13%	33,840
Jul 31, 2026	18.81	19.00	18.80	18.92	18.92	-0.11%	15,805
Jul 30, 2026	18.85	18.94	18.84	18.94	18.94	1.28%	23,374
Jul 29, 2026	18.68	18.86	18.68	18.70	18.70	-0.37%	16,870
Jul 28, 2026	18.72	18.84	18.72	18.77	18.77	1.68%	15,244
Jul 27, 2026	18.40	18.49	18.29	18.46	18.46	0.27%	38,543
Jul 24, 2026	18.36	18.48	18.36	18.41	18.41	1.23%	13,504
Jul 23, 2026	18.15	18.23	18.14	18.19	18.19	-0.73%	20,329
Jul 22, 2026	18.44	18.44	18.27	18.32	18.32	-	19,731
Jul 21, 2026	18.19	18.32	18.09	18.32	18.32	-0.49%	49,621
Jul 20, 2026	18.51	18.51	18.39	18.41	18.41	-2.18%	59,036
Jul 17, 2026	18.77	18.87	18.73	18.82	18.82	-0.21%	19,007
Jul 16, 2026	18.63	18.89	18.63	18.86	18.86	2.06%	28,996
Jul 15, 2026	18.30	18.48	18.30	18.48	18.48	1.34%	30,798
Jul 14, 2026	18.19	18.30	18.12	18.24	18.24	1.37%	50,073
Jul 13, 2026	18.10	18.19	17.95	17.99	17.99	-0.53%	18,913
Jul 10, 2026	18.01	18.12	17.95	18.09	18.09	1.49%	24,660
Jul 9, 2026	17.73	17.83	17.73	17.82	17.82	-0.34%	33,273
Jul 8, 2026	17.72	17.91	17.66	17.88	17.88	-0.08%	29,589
Jul 7, 2026	17.93	17.94	17.75	17.90	17.90	-0.25%	54,406
Jul 6, 2026	17.84	17.96	17.72	17.94	17.94	0.50%	30,174
Jul 2, 2026	18.00	18.00	17.81	17.85	17.85	1.54%	54,354
Jul 1, 2026	17.48	17.68	17.44	17.58	17.58	0.40%	30,331
Jun 30, 2026	17.52	17.73	17.46	17.51	17.51	-0.79%	43,902
Jun 29, 2026	17.60	17.73	17.55	17.65	17.65	1.09%	29,530
Jun 26, 2026	17.52	17.53	17.43	17.46	17.46	-0.34%	13,869
Jun 25, 2026	17.54	17.69	17.49	17.52	17.52	-0.62%	49,670