BZLFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	17.43	17.49	17.16	17.18	-	0.59%	1,061
Jun 12, 2026	16.99	17.16	16.99	17.08	17.08	-1.44%	30,140
Jun 11, 2026	17.37	17.45	17.06	17.33	17.33	0.29%	38,040
Jun 10, 2026	17.32	17.38	17.22	17.28	17.28	0.52%	15,168
Jun 9, 2026	17.23	17.33	17.05	17.19	17.19	2.63%	200,610
Jun 8, 2026	16.78	16.81	16.64	16.75	16.75	1.27%	41,518
Jun 5, 2026	16.64	16.73	16.46	16.54	16.54	1.10%	46,358
Jun 4, 2026	16.36	16.41	16.29	16.36	16.36	1.24%	28,510
Jun 3, 2026	15.83	16.16	15.83	16.16	16.16	4.06%	42,374
Jun 2, 2026	15.63	15.65	15.41	15.53	15.53	-0.26%	68,370
Jun 1, 2026	15.49	15.61	15.48	15.57	15.57	-1.77%	33,885
May 29, 2026	15.88	16.19	15.85	15.85	15.85	0.06%	19,616
May 28, 2026	15.75	15.95	15.75	15.84	15.84	-0.75%	35,232
May 27, 2026	15.95	16.03	15.88	15.96	15.96	0.31%	33,854
May 26, 2026	16.13	16.14	15.89	15.91	15.91	-1.61%	25,240
May 22, 2026	16.18	16.29	16.15	16.17	16.17	-0.55%	25,838
May 21, 2026	16.46	16.63	16.39	16.61	16.26	1.31%	19,254
May 20, 2026	16.26	16.62	16.26	16.39	16.05	1.61%	16,204
May 19, 2026	16.12	16.26	16.06	16.13	15.79	-0.55%	61,698
May 18, 2026	15.98	16.24	15.98	16.22	15.88	3.97%	21,081
May 15, 2026	15.63	15.67	15.50	15.60	15.28	-1.29%	28,230
May 14, 2026	15.89	15.91	15.75	15.80	15.48	-1.29%	21,069
May 13, 2026	15.93	16.04	15.90	16.01	15.68	0.06%	36,866
May 12, 2026	15.85	16.02	15.79	16.00	15.67	0.31%	37,941
May 11, 2026	16.25	16.25	15.94	15.95	15.62	-2.63%	16,912
May 8, 2026	16.37	16.39	16.26	16.38	16.04	-0.36%	17,190
May 7, 2026	16.69	16.69	16.41	16.44	16.10	-1.97%	11,957
May 6, 2026	16.81	16.82	16.75	16.77	16.42	0.78%	33,163
May 5, 2026	16.52	16.69	16.52	16.64	16.29	1.59%	14,681
May 4, 2026	16.42	16.45	16.33	16.38	16.04	-0.91%	16,738
May 1, 2026	16.56	16.61	16.52	16.53	16.19	0.18%	11,043
Apr 30, 2026	16.41	16.56	16.40	16.50	16.16	1.95%	25,627
Apr 29, 2026	16.24	16.28	16.17	16.19	15.85	-1.13%	15,590
Apr 28, 2026	16.38	16.47	16.37	16.37	16.03	-1.15%	94,776
Apr 27, 2026	16.57	16.88	16.53	16.56	16.22	-	35,783
Apr 24, 2026	16.57	16.64	16.52	16.56	16.22	1.35%	53,844
Apr 23, 2026	16.26	16.43	16.26	16.34	16.00	-0.18%	20,203
Apr 22, 2026	16.38	16.40	16.26	16.37	16.03	3.02%	23,587
Apr 21, 2026	16.13	16.18	15.89	15.89	15.56	-1.91%	16,851
Apr 20, 2026	15.98	16.21	15.98	16.20	15.86	1.12%	177,492
Apr 17, 2026	16.01	16.13	16.00	16.02	15.69	1.20%	30,115
Apr 16, 2026	15.83	15.93	15.79	15.83	15.50	1.09%	18,235
Apr 15, 2026	15.52	15.68	15.47	15.66	15.33	-0.57%	32,869
Apr 14, 2026	15.92	15.92	15.68	15.75	15.42	-1.50%	17,229
Apr 13, 2026	15.85	15.99	15.79	15.99	15.66	0.44%	18,488
Apr 10, 2026	15.85	15.92	15.79	15.92	15.59	0.95%	22,784
Apr 9, 2026	15.67	15.80	15.60	15.77	15.44	1.41%	18,976
Apr 8, 2026	15.46	15.62	15.45	15.55	15.23	2.84%	59,488
Apr 7, 2026	15.11	15.12	14.92	15.12	14.81	0.40%	49,885
Apr 6, 2026	15.13	15.44	15.00	15.06	14.75	0.27%	22,102