BZZUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	29.15	29.15	29.15	29.15	29.15	5.23%	211
May 5, 2026	27.70	27.70	27.70	27.70	27.70	1.54%	711
May 4, 2026	26.98	27.28	26.98	27.28	27.28	-1.94%	840
Apr 30, 2026	27.70	27.82	27.70	27.82	27.82	3.11%	587
Apr 28, 2026	26.98	26.98	26.98	26.98	26.98	-2.33%	198
Apr 27, 2026	27.63	27.63	27.63	27.63	27.63	-6.32%	190
Apr 21, 2026	28.68	29.49	28.68	29.49	29.49	2.65%	262
Apr 20, 2026	28.73	28.73	28.73	28.73	28.73	0.73%	262
Apr 16, 2026	28.52	28.52	28.52	28.52	28.52	-0.71%	289
Apr 15, 2026	28.73	28.73	28.73	28.73	28.73	-0.02%	238
Apr 14, 2026	28.73	28.73	28.73	28.73	28.73	1.25%	461
Apr 13, 2026	28.69	28.69	28.38	28.38	28.38	3.35%	257
Apr 9, 2026	26.86	27.46	26.86	27.46	27.46	-0.47%	1,982
Apr 8, 2026	27.59	27.59	27.59	27.59	27.59	9.49%	164
Apr 7, 2026	25.29	25.29	25.16	25.20	25.20	-5.57%	696
Apr 1, 2026	26.95	26.95	26.41	26.68	26.68	7.23%	756
Mar 31, 2026	25.00	25.30	24.88	24.88	24.88	-3.71%	894
Mar 26, 2026	25.84	25.84	25.84	25.84	25.84	-0.09%	353
Mar 25, 2026	25.54	25.86	25.54	25.86	25.86	1.62%	868
Mar 24, 2026	25.84	25.84	25.45	25.45	25.45	-0.55%	585
Mar 23, 2026	25.36	25.59	25.36	25.59	25.59	4.92%	822
Mar 20, 2026	24.59	25.43	24.39	24.39	24.39	-0.22%	2,640
Mar 19, 2026	24.45	24.45	24.45	24.45	24.45	-0.99%	609
Mar 17, 2026	24.69	24.69	24.69	24.69	24.69	0.08%	377
Mar 16, 2026	24.67	24.67	24.67	24.67	24.67	1.56%	398
Mar 13, 2026	24.29	24.29	24.29	24.29	24.29	-3.73%	611
Mar 12, 2026	24.36	25.23	23.90	25.23	25.23	-0.83%	2,306
Mar 11, 2026	25.52	25.55	25.44	25.44	25.44	-3.34%	969
Mar 10, 2026	25.85	26.32	25.61	26.32	26.32	1.43%	7,646
Mar 9, 2026	25.18	25.95	25.18	25.95	25.95	-1.73%	710
Mar 6, 2026	25.83	26.41	25.83	26.41	26.41	-2.97%	492
Mar 5, 2026	27.22	27.22	27.22	27.22	27.22	-0.13%	939
Mar 4, 2026	27.25	27.25	27.25	27.25	27.25	1.49%	235
Mar 3, 2026	26.70	27.03	26.39	26.85	26.85	-4.04%	3,573
Mar 2, 2026	27.98	27.98	27.98	27.98	27.98	-1.01%	195
Feb 26, 2026	28.27	28.27	28.27	28.27	28.27	-2.43%	310
Feb 25, 2026	28.68	28.97	28.60	28.97	28.97	0.79%	14,870
Feb 24, 2026	29.20	29.20	28.48	28.74	28.74	-0.69%	3,026
Feb 20, 2026	28.94	28.94	28.94	28.94	28.94	0.36%	167
Feb 19, 2026	29.05	29.05	28.84	28.84	28.84	2.76%	489
Feb 17, 2026	28.02	28.06	28.02	28.06	28.06	1.63%	581
Feb 13, 2026	28.41	28.41	27.61	27.61	27.61	-1.97%	1,818
Feb 12, 2026	28.42	28.42	27.90	28.17	28.17	-7.52%	504
Feb 11, 2026	30.46	30.46	30.46	30.46	30.46	0.18%	415
Feb 6, 2026	29.44	30.40	29.44	30.40	30.40	8.57%	715
Feb 5, 2026	28.00	28.00	28.00	28.00	28.00	-1.13%	261
Feb 4, 2026	29.45	29.45	28.32	28.32	28.32	-5.13%	871
Feb 2, 2026	29.85	29.85	29.85	29.85	29.85	3.43%	207
Jan 29, 2026	29.20	29.20	28.50	28.86	28.86	-3.35%	522
Jan 28, 2026	28.71	29.86	28.71	29.86	29.86	3.29%	1,050