BFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	11.20	11.31	11.20	11.26	11.26	-0.09%	167,848
Dec 24, 2024	11.24	11.28	11.24	11.27	11.27	0.18%	43,436
Dec 23, 2024	11.31	11.32	11.17	11.25	11.25	-0.62%	217,754
Dec 20, 2024	11.54	11.59	11.22	11.32	11.32	-1.57%	230,984
Dec 19, 2024	11.55	11.55	11.46	11.50	11.50	-0.35%	182,377
Dec 18, 2024	11.57	11.63	11.53	11.54	11.54	-0.35%	133,593
Dec 17, 2024	11.65	11.68	11.57	11.58	11.58	-0.34%	218,089
Dec 16, 2024	11.70	11.72	11.60	11.62	11.62	-0.77%	138,457
Dec 13, 2024	11.72	11.80	11.64	11.71	11.65	-	119,292
Dec 12, 2024	11.81	11.85	11.70	11.71	11.65	-0.59%	177,982
Dec 11, 2024	11.85	11.89	11.78	11.78	11.72	0.08%	61,379
Dec 10, 2024	11.72	11.81	11.72	11.77	11.71	-0.08%	98,349
Dec 9, 2024	11.79	11.84	11.75	11.78	11.72	0.17%	224,413
Dec 6, 2024	11.78	11.80	11.72	11.76	11.70	0.43%	180,424
Dec 5, 2024	11.69	11.71	11.65	11.71	11.65	0.27%	165,671
Dec 4, 2024	11.70	11.70	11.60	11.68	11.62	-0.19%	120,523
Dec 3, 2024	11.72	11.74	11.70	11.70	11.64	-	212,410
Dec 2, 2024	11.64	11.71	11.62	11.70	11.64	0.26%	176,306
Nov 29, 2024	11.60	11.70	11.59	11.67	11.61	0.78%	141,154
Nov 27, 2024	11.50	11.59	11.44	11.58	11.52	0.96%	244,407
Nov 26, 2024	11.50	11.51	11.42	11.47	11.41	-0.30%	133,823
Nov 25, 2024	11.47	11.56	11.47	11.51	11.45	0.48%	202,443
Nov 22, 2024	11.47	11.52	11.43	11.45	11.39	-0.35%	167,963
Nov 21, 2024	11.48	11.51	11.47	11.49	11.43	0.09%	135,668
Nov 20, 2024	11.50	11.53	11.46	11.48	11.42	-0.43%	102,502
Nov 19, 2024	11.52	11.57	11.48	11.53	11.47	-	134,271
Nov 18, 2024	11.52	11.59	11.52	11.53	11.47	-0.17%	115,113
Nov 15, 2024	11.59	11.62	11.55	11.55	11.49	-1.20%	84,082
Nov 14, 2024	11.67	11.72	11.62	11.69	11.57	0.26%	87,003
Nov 13, 2024	11.75	11.80	11.58	11.66	11.54	-0.26%	269,367
Nov 12, 2024	11.81	11.85	11.66	11.69	11.57	-1.27%	99,583
Nov 11, 2024	11.79	11.88	11.73	11.84	11.72	0.17%	144,573
Nov 8, 2024	11.82	11.84	11.81	11.82	11.70	0.42%	82,791
Nov 7, 2024	11.64	11.77	11.64	11.77	11.65	1.29%	148,742
Nov 6, 2024	11.64	11.64	11.57	11.62	11.50	-0.85%	145,643
Nov 5, 2024	11.69	11.80	11.69	11.72	11.60	0.09%	111,646
Nov 4, 2024	11.77	11.77	11.69	11.71	11.59	0.17%	44,649
Nov 1, 2024	11.80	11.80	11.68	11.69	11.57	-0.17%	66,695
Oct 31, 2024	11.74	11.74	11.70	11.71	11.59	-	118,868
Oct 30, 2024	11.74	11.74	11.68	11.71	11.59	0.17%	92,178
Oct 29, 2024	11.84	11.86	11.69	11.69	11.57	-1.43%	65,376
Oct 28, 2024	12.07	12.07	11.85	11.86	11.74	-1.00%	59,280
Oct 25, 2024	11.94	12.04	11.93	11.98	11.86	0.93%	62,246
Oct 24, 2024	11.94	11.94	11.85	11.87	11.75	-0.59%	56,798
Oct 23, 2024	12.06	12.06	11.93	11.94	11.82	-1.00%	75,527
Oct 22, 2024	12.15	12.15	12.06	12.06	11.94	-0.73%	36,315
Oct 21, 2024	12.19	12.23	12.13	12.15	12.03	-0.41%	46,645
Oct 18, 2024	12.17	12.23	12.10	12.20	12.08	0.49%	68,608
Oct 17, 2024	12.02	12.15	12.02	12.14	12.02	0.91%	97,069
Oct 16, 2024	12.04	12.05	12.00	12.03	11.91	0.50%	37,700
Oct 15, 2024	11.99	12.04	11.97	11.97	11.85	-0.58%	35,472
Oct 14, 2024	12.10	12.10	12.03	12.04	11.86	-0.33%	45,920
Oct 11, 2024	12.03	12.09	12.03	12.08	11.90	0.50%	69,153
Oct 10, 2024	12.07	12.07	12.01	12.02	11.84	-0.25%	48,852
Oct 9, 2024	12.03	12.05	12.02	12.05	11.87	0.08%	46,696
Oct 8, 2024	12.04	12.07	12.02	12.04	11.86	-0.17%	62,128
Oct 7, 2024	12.09	12.09	12.01	12.06	11.88	-0.17%	66,012
Oct 4, 2024	12.10	12.12	12.03	12.08	11.90	-0.25%	84,568
Oct 3, 2024	12.13	12.15	12.09	12.11	11.93	-0.49%	40,928
Oct 2, 2024	12.15	12.17	12.14	12.17	11.99	0.16%	79,137
Oct 1, 2024	12.12	12.19	12.12	12.15	11.97	0.50%	105,663
Sep 30, 2024	12.07	12.10	12.06	12.09	11.91	0.17%	71,613
Sep 27, 2024	12.06	12.11	12.05	12.07	11.89	0.42%	51,570
Sep 26, 2024	12.06	12.07	12.01	12.02	11.84	-	47,964
Sep 25, 2024	12.03	12.09	12.01	12.02	11.84	0.08%	48,602
Sep 24, 2024	12.04	12.08	12.00	12.01	11.83	-0.41%	89,184
Sep 23, 2024	12.10	12.10	12.04	12.06	11.88	-0.08%	39,305
Sep 20, 2024	12.11	12.14	12.03	12.07	11.89	-0.49%	132,750
Sep 19, 2024	12.08	12.15	12.08	12.13	11.95	0.17%	110,625
Sep 18, 2024	12.14	12.15	12.06	12.11	11.93	-	85,462
Sep 17, 2024	12.16	12.16	12.09	12.11	11.93	-	96,862
Sep 16, 2024	12.18	12.18	12.06	12.11	11.93	-0.41%	168,651
Sep 13, 2024	12.18	12.18	12.15	12.16	11.92	0.16%	51,823
Sep 12, 2024	12.15	12.15	12.10	12.14	11.90	0.17%	90,205
Sep 11, 2024	12.08	12.12	12.05	12.12	11.88	0.58%	119,342
Sep 10, 2024	12.07	12.09	12.03	12.05	11.81	0.33%	141,348
Sep 9, 2024	12.00	12.02	11.96	12.01	11.77	0.17%	108,076
Sep 6, 2024	11.99	12.00	11.95	11.99	11.75	-	113,076
Sep 5, 2024	11.92	12.00	11.91	11.99	11.75	0.59%	135,815
Sep 4, 2024	11.92	11.94	11.87	11.92	11.69	0.25%	122,815
Sep 3, 2024	11.84	11.91	11.84	11.89	11.66	0.59%	122,203
Aug 30, 2024	11.83	11.83	11.79	11.82	11.59	0.08%	73,102
Aug 29, 2024	11.83	11.83	11.79	11.81	11.58	0.08%	65,828
Aug 28, 2024	11.83	11.83	11.77	11.80	11.57	-0.17%	66,318
Aug 27, 2024	11.83	11.83	11.77	11.82	11.59	-0.08%	77,706
Aug 26, 2024	11.85	11.88	11.80	11.83	11.60	-0.08%	106,677
Aug 23, 2024	11.82	11.85	11.80	11.84	11.61	0.17%	183,505
Aug 22, 2024	11.85	11.89	11.80	11.82	11.59	-0.25%	119,445
Aug 21, 2024	11.96	11.96	11.85	11.85	11.62	-0.59%	178,854
Aug 20, 2024	11.89	11.95	11.89	11.92	11.69	0.34%	64,557
Aug 19, 2024	11.92	11.92	11.85	11.88	11.65	-0.08%	71,831
Aug 16, 2024	11.90	11.95	11.85	11.89	11.66	0.17%	92,851
Aug 15, 2024	11.89	11.89	11.85	11.87	11.64	-0.54%	108,627
Aug 14, 2024	11.96	11.98	11.93	11.94	11.64	0.04%	80,536
Aug 13, 2024	11.98	12.00	11.92	11.93	11.64	-0.17%	76,271
Aug 12, 2024	12.02	12.02	11.94	11.95	11.66	-0.29%	92,797
Aug 9, 2024	12.03	12.05	11.98	11.99	11.69	-0.21%	58,684
Aug 8, 2024	12.06	12.08	12.00	12.01	11.72	-0.41%	79,232
Aug 7, 2024	12.07	12.15	12.06	12.06	11.76	-	67,424
Aug 6, 2024	11.99	12.08	11.94	12.06	11.76	1.17%	55,297