BZLFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	19.19	19.19	19.02	19.17	19.17	0.21%	11,162
Nov 6, 2026	18.86	19.26	18.86	19.13	19.13	-2.35%	9,718
Nov 5, 2026	19.71	19.73	19.57	19.59	19.59	0.72%	13,761
Nov 4, 2026	19.36	19.45	19.29	19.45	19.45	1.20%	10,099
Nov 3, 2026	19.23	19.25	19.14	19.22	19.22	-1.08%	24,520
Nov 2, 2026	19.31	19.51	19.31	19.43	19.43	0.88%	11,212
Oct 30, 2026	19.28	19.28	19.17	19.26	19.26	0.89%	8,624
Oct 29, 2026	19.11	19.17	18.97	19.09	19.09	0.47%	13,261
Oct 28, 2026	19.08	19.11	18.89	19.00	19.00	-0.92%	20,912
Oct 27, 2026	19.02	19.21	19.00	19.18	19.18	-0.18%	13,231
Oct 26, 2026	19.06	19.21	19.02	19.21	19.21	1.36%	22,121
Oct 23, 2026	18.91	18.95	18.72	18.95	18.95	1.04%	11,350
Oct 22, 2026	18.60	18.77	18.51	18.76	18.76	1.62%	14,565
Oct 21, 2026	18.50	18.55	18.41	18.46	18.46	0.49%	128,863
Oct 20, 2026	18.42	18.49	18.19	18.37	18.37	-1.76%	81,724
Oct 19, 2026	18.89	18.91	18.66	18.70	18.70	-1.68%	39,793
Oct 16, 2026	19.01	19.02	18.96	19.02	19.02	0.63%	33,016
Oct 15, 2026	19.01	19.02	18.83	18.90	18.90	2.72%	25,785
Oct 14, 2026	18.34	18.41	18.28	18.40	18.40	-0.54%	23,094
Oct 13, 2026	18.39	18.50	18.35	18.50	18.50	2.32%	17,264
Oct 12, 2026	18.10	18.14	18.06	18.08	18.08	-0.77%	22,763
Oct 9, 2026	18.13	18.22	18.07	18.22	18.22	0.66%	16,271
Oct 8, 2026	17.92	18.10	17.85	18.10	18.10	2.92%	16,619
Oct 7, 2026	17.65	17.66	17.54	17.59	17.59	-1.20%	24,248
Oct 6, 2026	17.67	17.87	17.64	17.80	17.80	1.83%	31,995
Oct 5, 2026	17.32	17.48	17.28	17.48	17.48	0.46%	29,874
Oct 2, 2026	17.31	17.43	17.28	17.40	17.40	1.46%	37,873
Oct 1, 2026	17.27	17.27	17.05	17.15	17.15	-1.15%	49,177
Sep 30, 2026	17.57	17.58	17.31	17.35	17.35	-0.40%	21,896
Sep 29, 2026	17.61	17.61	17.27	17.42	17.42	-1.86%	27,304
Sep 28, 2026	17.70	17.81	17.57	17.75	17.75	0.68%	24,558
Sep 25, 2026	17.56	17.63	17.51	17.63	17.63	-1.34%	18,400
Sep 24, 2026	17.78	17.91	17.74	17.87	17.87	1.30%	70,413
Sep 23, 2026	17.74	17.76	17.57	17.64	17.64	-1.78%	99,677
Sep 22, 2026	17.76	17.96	17.74	17.96	17.96	2.34%	26,723
Sep 21, 2026	17.63	17.63	17.44	17.55	17.55	0.01%	21,728
Sep 18, 2026	17.62	17.62	17.51	17.55	17.55	-0.61%	35,135
Sep 17, 2026	17.63	17.72	17.62	17.66	17.66	1.17%	188,514
Sep 16, 2026	17.42	17.58	17.38	17.45	17.45	-0.37%	20,908
Sep 15, 2026	17.34	17.56	17.34	17.52	17.52	0.03%	29,760
Sep 14, 2026	17.58	17.58	17.47	17.51	17.51	0.69%	41,633
Sep 11, 2026	17.53	17.54	17.38	17.39	17.39	-	33,372
Sep 10, 2026	17.66	17.71	17.25	17.39	17.39	-2.41%	34,465
Sep 9, 2026	17.84	17.89	17.80	17.82	17.82	-1.19%	17,445
Sep 8, 2026	18.06	18.13	17.98	18.04	18.04	0.26%	18,874
Sep 4, 2026	17.83	18.08	17.81	17.99	17.99	-0.67%	11,660
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