BFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.47	11.52	11.43	11.45	11.45	-0.35%	167,963
Nov 21, 2024	11.48	11.51	11.47	11.49	11.49	0.09%	135,668
Nov 20, 2024	11.50	11.53	11.46	11.48	11.48	-0.43%	102,502
Nov 19, 2024	11.52	11.57	11.48	11.53	11.53	-	134,271
Nov 18, 2024	11.52	11.59	11.52	11.53	11.53	-0.17%	115,113
Nov 15, 2024	11.59	11.62	11.55	11.55	11.55	-1.20%	84,082
Nov 14, 2024	11.67	11.72	11.62	11.69	11.63	0.26%	87,003
Nov 13, 2024	11.75	11.80	11.58	11.66	11.60	-0.26%	269,367
Nov 12, 2024	11.81	11.85	11.66	11.69	11.63	-1.27%	99,583
Nov 11, 2024	11.79	11.88	11.73	11.84	11.78	0.17%	144,573
Nov 8, 2024	11.82	11.84	11.81	11.82	11.76	0.42%	82,791
Nov 7, 2024	11.64	11.77	11.64	11.77	11.71	1.29%	148,742
Nov 6, 2024	11.64	11.64	11.57	11.62	11.56	-0.85%	145,643
Nov 5, 2024	11.69	11.80	11.69	11.72	11.66	0.09%	111,646
Nov 4, 2024	11.77	11.77	11.69	11.71	11.65	0.17%	44,649
Nov 1, 2024	11.80	11.80	11.68	11.69	11.63	-0.17%	66,695
Oct 31, 2024	11.74	11.74	11.70	11.71	11.65	-	118,868
Oct 30, 2024	11.74	11.74	11.68	11.71	11.65	0.17%	92,178
Oct 29, 2024	11.84	11.86	11.69	11.69	11.63	-1.43%	65,376
Oct 28, 2024	12.07	12.07	11.85	11.86	11.80	-1.00%	59,280
Oct 25, 2024	11.94	12.04	11.93	11.98	11.92	0.93%	62,246
Oct 24, 2024	11.94	11.94	11.85	11.87	11.81	-0.59%	56,798
Oct 23, 2024	12.06	12.06	11.93	11.94	11.88	-1.00%	75,527
Oct 22, 2024	12.15	12.15	12.06	12.06	12.00	-0.73%	36,315
Oct 21, 2024	12.19	12.23	12.13	12.15	12.09	-0.41%	46,645
Oct 18, 2024	12.17	12.23	12.10	12.20	12.14	0.49%	68,608
Oct 17, 2024	12.02	12.15	12.02	12.14	12.08	0.91%	97,069
Oct 16, 2024	12.04	12.05	12.00	12.03	11.97	0.50%	37,700
Oct 15, 2024	11.99	12.04	11.97	11.97	11.91	-0.58%	35,472
Oct 14, 2024	12.10	12.10	12.03	12.04	11.92	-0.33%	45,920
Oct 11, 2024	12.03	12.09	12.03	12.08	11.96	0.50%	69,153
Oct 10, 2024	12.07	12.07	12.01	12.02	11.90	-0.25%	48,852
Oct 9, 2024	12.03	12.05	12.02	12.05	11.93	0.08%	46,696
Oct 8, 2024	12.04	12.07	12.02	12.04	11.92	-0.17%	62,128
Oct 7, 2024	12.09	12.09	12.01	12.06	11.94	-0.17%	66,012
Oct 4, 2024	12.10	12.12	12.03	12.08	11.96	-0.25%	84,568
Oct 3, 2024	12.13	12.15	12.09	12.11	11.99	-0.49%	40,928
Oct 2, 2024	12.15	12.17	12.14	12.17	12.05	0.16%	79,137
Oct 1, 2024	12.12	12.19	12.12	12.15	12.03	0.50%	105,663
Sep 30, 2024	12.07	12.10	12.06	12.09	11.97	0.17%	71,613
Sep 27, 2024	12.06	12.11	12.05	12.07	11.95	0.42%	51,570
Sep 26, 2024	12.06	12.07	12.01	12.02	11.90	-	47,964
Sep 25, 2024	12.03	12.09	12.01	12.02	11.90	0.08%	48,602
Sep 24, 2024	12.04	12.08	12.00	12.01	11.89	-0.41%	89,184
Sep 23, 2024	12.10	12.10	12.04	12.06	11.94	-0.08%	39,305
Sep 20, 2024	12.11	12.14	12.03	12.07	11.95	-0.49%	132,750
Sep 19, 2024	12.08	12.15	12.08	12.13	12.01	0.17%	110,625
Sep 18, 2024	12.14	12.15	12.06	12.11	11.99	-	85,462
Sep 17, 2024	12.16	12.16	12.09	12.11	11.99	-	96,862
Sep 16, 2024	12.18	12.18	12.06	12.11	11.99	-0.41%	168,651
Sep 13, 2024	12.18	12.18	12.15	12.16	11.98	0.16%	51,823
Sep 12, 2024	12.15	12.15	12.10	12.14	11.96	0.17%	90,205
Sep 11, 2024	12.08	12.12	12.05	12.12	11.94	0.58%	119,342
Sep 10, 2024	12.07	12.09	12.03	12.05	11.87	0.33%	141,348
Sep 9, 2024	12.00	12.02	11.96	12.01	11.83	0.17%	108,076
Sep 6, 2024	11.99	12.00	11.95	11.99	11.81	-	113,076
Sep 5, 2024	11.92	12.00	11.91	11.99	11.81	0.59%	135,815
Sep 4, 2024	11.92	11.94	11.87	11.92	11.74	0.25%	122,815
Sep 3, 2024	11.84	11.91	11.84	11.89	11.71	0.59%	122,203
Aug 30, 2024	11.83	11.83	11.79	11.82	11.65	0.08%	73,102
Aug 29, 2024	11.83	11.83	11.79	11.81	11.64	0.08%	65,828
Aug 28, 2024	11.83	11.83	11.77	11.80	11.63	-0.17%	66,318
Aug 27, 2024	11.83	11.83	11.77	11.82	11.65	-0.08%	77,706
Aug 26, 2024	11.85	11.88	11.80	11.83	11.66	-0.08%	106,677
Aug 23, 2024	11.82	11.85	11.80	11.84	11.67	0.17%	183,505
Aug 22, 2024	11.85	11.89	11.80	11.82	11.65	-0.25%	119,445
Aug 21, 2024	11.96	11.96	11.85	11.85	11.68	-0.59%	178,854
Aug 20, 2024	11.89	11.95	11.89	11.92	11.74	0.34%	64,557
Aug 19, 2024	11.92	11.92	11.85	11.88	11.71	-0.08%	71,831
Aug 16, 2024	11.90	11.95	11.85	11.89	11.71	0.17%	92,851
Aug 15, 2024	11.89	11.89	11.85	11.87	11.70	-0.54%	108,627
Aug 14, 2024	11.96	11.98	11.93	11.94	11.70	0.04%	80,536
Aug 13, 2024	11.98	12.00	11.92	11.93	11.70	-0.17%	76,271
Aug 12, 2024	12.02	12.02	11.94	11.95	11.72	-0.29%	92,797
Aug 9, 2024	12.03	12.05	11.98	11.99	11.75	-0.21%	58,684
Aug 8, 2024	12.06	12.08	12.00	12.01	11.77	-0.41%	79,232
Aug 7, 2024	12.07	12.15	12.06	12.06	11.82	-	67,424
Aug 6, 2024	11.99	12.08	11.94	12.06	11.82	1.17%	55,297
Aug 5, 2024	12.10	12.10	11.92	11.92	11.69	-1.32%	174,377
Aug 2, 2024	12.11	12.15	12.06	12.08	11.84	0.67%	84,413
Aug 1, 2024	12.05	12.12	12.00	12.00	11.76	-0.25%	126,132
Jul 31, 2024	12.01	12.13	12.01	12.03	11.79	0.33%	47,671
Jul 30, 2024	12.03	12.03	11.97	11.99	11.76	-	34,694
Jul 29, 2024	12.00	12.14	11.97	11.99	11.76	-0.17%	44,512
Jul 26, 2024	12.00	12.04	11.97	12.01	11.77	0.21%	55,183
Jul 25, 2024	12.04	12.04	11.95	11.99	11.75	-	37,559
Jul 24, 2024	12.06	12.06	11.97	11.99	11.75	-0.46%	60,255
Jul 23, 2024	12.04	12.05	12.02	12.04	11.80	0.46%	82,763
Jul 22, 2024	11.95	12.00	11.95	11.99	11.75	0.46%	32,582
Jul 19, 2024	11.97	11.98	11.91	11.93	11.70	-0.50%	25,611
Jul 18, 2024	12.02	12.05	11.97	11.99	11.76	-0.33%	326,294
Jul 17, 2024	12.00	12.07	11.97	12.03	11.79	-	67,842
Jul 16, 2024	12.11	12.11	12.01	12.03	11.79	-0.66%	84,086
Jul 15, 2024	12.11	12.11	12.02	12.11	11.87	-0.49%	61,224
Jul 12, 2024	12.16	12.18	12.16	12.17	11.87	0.08%	66,363
Jul 11, 2024	12.15	12.17	12.14	12.16	11.86	0.75%	135,645
Jul 10, 2024	12.13	12.14	12.04	12.07	11.78	0.08%	29,648
Jul 9, 2024	12.01	12.06	12.01	12.06	11.77	0.58%	79,336
Jul 8, 2024	12.00	12.00	11.95	11.99	11.70	0.08%	45,219
Jul 5, 2024	12.01	12.01	11.97	11.98	11.69	0.25%	25,075