BFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	11.94	11.94	11.85	11.87	11.87	-0.59%	56,798
Oct 23, 2024	12.06	12.06	11.93	11.94	11.94	-1.00%	75,527
Oct 22, 2024	12.15	12.15	12.06	12.06	12.06	-0.73%	36,315
Oct 21, 2024	12.19	12.23	12.13	12.15	12.15	-0.41%	46,645
Oct 18, 2024	12.17	12.23	12.10	12.20	12.20	0.49%	68,608
Oct 17, 2024	12.02	12.15	12.02	12.14	12.14	0.91%	97,069
Oct 16, 2024	12.04	12.05	12.00	12.03	12.03	0.50%	37,700
Oct 15, 2024	11.99	12.04	11.97	11.97	11.97	-0.58%	35,472
Oct 14, 2024	12.10	12.10	12.03	12.04	11.98	-0.33%	45,920
Oct 11, 2024	12.03	12.09	12.03	12.08	12.02	0.50%	69,153
Oct 10, 2024	12.07	12.07	12.01	12.02	11.96	-0.25%	48,852
Oct 9, 2024	12.03	12.05	12.02	12.05	11.99	0.08%	46,696
Oct 8, 2024	12.04	12.07	12.02	12.04	11.98	-0.17%	62,128
Oct 7, 2024	12.09	12.09	12.01	12.06	12.00	-0.17%	66,012
Oct 4, 2024	12.10	12.12	12.03	12.08	12.02	-0.25%	84,568
Oct 3, 2024	12.13	12.15	12.09	12.11	12.05	-0.49%	40,928
Oct 2, 2024	12.15	12.17	12.14	12.17	12.11	0.16%	79,137
Oct 1, 2024	12.12	12.19	12.12	12.15	12.09	0.50%	105,663
Sep 30, 2024	12.07	12.10	12.06	12.09	12.03	0.17%	71,613
Sep 27, 2024	12.06	12.11	12.05	12.07	12.01	0.42%	51,570
Sep 26, 2024	12.06	12.07	12.01	12.02	11.96	-	47,964
Sep 25, 2024	12.03	12.09	12.01	12.02	11.96	0.08%	48,602
Sep 24, 2024	12.04	12.08	12.00	12.01	11.95	-0.41%	89,184
Sep 23, 2024	12.10	12.10	12.04	12.06	12.00	-0.08%	39,305
Sep 20, 2024	12.11	12.14	12.03	12.07	12.01	-0.49%	132,750
Sep 19, 2024	12.08	12.15	12.08	12.13	12.07	0.17%	110,625
Sep 18, 2024	12.14	12.15	12.06	12.11	12.05	-	85,462
Sep 17, 2024	12.16	12.16	12.09	12.11	12.05	-	96,862
Sep 16, 2024	12.18	12.18	12.06	12.11	12.05	-0.41%	168,651
Sep 13, 2024	12.18	12.18	12.15	12.16	12.04	0.16%	51,823
Sep 12, 2024	12.15	12.15	12.10	12.14	12.02	0.17%	90,205
Sep 11, 2024	12.08	12.12	12.05	12.12	12.00	0.58%	119,342
Sep 10, 2024	12.07	12.09	12.03	12.05	11.93	0.33%	141,348
Sep 9, 2024	12.00	12.02	11.96	12.01	11.89	0.17%	108,076
Sep 6, 2024	11.99	12.00	11.95	11.99	11.87	-	113,076
Sep 5, 2024	11.92	12.00	11.91	11.99	11.87	0.59%	135,815
Sep 4, 2024	11.92	11.94	11.87	11.92	11.80	0.25%	122,815
Sep 3, 2024	11.84	11.91	11.84	11.89	11.77	0.59%	122,203
Aug 30, 2024	11.83	11.83	11.79	11.82	11.71	0.08%	73,102
Aug 29, 2024	11.83	11.83	11.79	11.81	11.70	0.08%	65,828
Aug 28, 2024	11.83	11.83	11.77	11.80	11.69	-0.17%	66,318
Aug 27, 2024	11.83	11.83	11.77	11.82	11.71	-0.08%	77,706
Aug 26, 2024	11.85	11.88	11.80	11.83	11.72	-0.08%	106,677
Aug 23, 2024	11.82	11.85	11.80	11.84	11.73	0.17%	183,505
Aug 22, 2024	11.85	11.89	11.80	11.82	11.71	-0.25%	119,445
Aug 21, 2024	11.96	11.96	11.85	11.85	11.74	-0.59%	178,854
Aug 20, 2024	11.89	11.95	11.89	11.92	11.80	0.34%	64,557
Aug 19, 2024	11.92	11.92	11.85	11.88	11.76	-0.08%	71,831
Aug 16, 2024	11.90	11.95	11.85	11.89	11.77	0.17%	92,851
Aug 15, 2024	11.89	11.89	11.85	11.87	11.76	-0.54%	108,627
Aug 14, 2024	11.96	11.98	11.93	11.94	11.76	0.04%	80,536
Aug 13, 2024	11.98	12.00	11.92	11.93	11.76	-0.17%	76,271
Aug 12, 2024	12.02	12.02	11.94	11.95	11.78	-0.29%	92,797
Aug 9, 2024	12.03	12.05	11.98	11.99	11.81	-0.21%	58,684
Aug 8, 2024	12.06	12.08	12.00	12.01	11.83	-0.41%	79,232
Aug 7, 2024	12.07	12.15	12.06	12.06	11.88	-	67,424
Aug 6, 2024	11.99	12.08	11.94	12.06	11.88	1.17%	55,297
Aug 5, 2024	12.10	12.10	11.92	11.92	11.75	-1.32%	174,377
Aug 2, 2024	12.11	12.15	12.06	12.08	11.90	0.67%	84,413
Aug 1, 2024	12.05	12.12	12.00	12.00	11.82	-0.25%	126,132
Jul 31, 2024	12.01	12.13	12.01	12.03	11.85	0.33%	47,671
Jul 30, 2024	12.03	12.03	11.97	11.99	11.82	-	34,694
Jul 29, 2024	12.00	12.14	11.97	11.99	11.82	-0.17%	44,512
Jul 26, 2024	12.00	12.04	11.97	12.01	11.83	0.21%	55,183
Jul 25, 2024	12.04	12.04	11.95	11.99	11.81	-	37,559
Jul 24, 2024	12.06	12.06	11.97	11.99	11.81	-0.46%	60,255
Jul 23, 2024	12.04	12.05	12.02	12.04	11.86	0.46%	82,763
Jul 22, 2024	11.95	12.00	11.95	11.99	11.81	0.46%	32,582
Jul 19, 2024	11.97	11.98	11.91	11.93	11.76	-0.50%	25,611
Jul 18, 2024	12.02	12.05	11.97	11.99	11.82	-0.33%	326,294
Jul 17, 2024	12.00	12.07	11.97	12.03	11.85	-	67,842
Jul 16, 2024	12.11	12.11	12.01	12.03	11.85	-0.66%	84,086
Jul 15, 2024	12.11	12.11	12.02	12.11	11.93	-0.49%	61,224
Jul 12, 2024	12.16	12.18	12.16	12.17	11.93	0.08%	66,363
Jul 11, 2024	12.15	12.17	12.14	12.16	11.92	0.75%	135,645
Jul 10, 2024	12.13	12.14	12.04	12.07	11.84	0.08%	29,648
Jul 9, 2024	12.01	12.06	12.01	12.06	11.83	0.58%	79,336
Jul 8, 2024	12.00	12.00	11.95	11.99	11.76	0.08%	45,219
Jul 5, 2024	12.01	12.01	11.97	11.98	11.75	0.25%	25,075
Jul 3, 2024	11.95	12.01	11.94	11.95	11.72	0.04%	29,535
Jul 2, 2024	11.91	11.97	11.91	11.95	11.71	0.46%	34,616
Jul 1, 2024	11.97	11.98	11.86	11.89	11.66	-0.67%	60,199
Jun 28, 2024	11.97	12.02	11.95	11.97	11.74	0.34%	84,751
Jun 27, 2024	12.03	12.03	11.93	11.93	11.70	-0.58%	90,406
Jun 26, 2024	11.97	12.00	11.94	12.00	11.77	-	70,607
Jun 25, 2024	11.99	12.01	11.96	12.00	11.77	0.33%	58,717
Jun 24, 2024	12.00	12.02	11.95	11.96	11.73	-0.33%	49,933
Jun 21, 2024	11.94	12.00	11.91	12.00	11.77	0.93%	50,144
Jun 20, 2024	11.93	11.96	11.86	11.89	11.66	-0.50%	71,843
Jun 18, 2024	12.00	12.03	11.92	11.95	11.72	-0.42%	56,155
Jun 17, 2024	12.04	12.04	11.95	12.00	11.77	-0.25%	70,428
Jun 14, 2024	12.01	12.12	11.93	12.03	11.80	-0.08%	213,242
Jun 13, 2024	12.02	12.07	12.00	12.04	11.75	0.75%	34,119
Jun 12, 2024	12.12	12.12	11.95	11.95	11.66	-0.50%	74,255
Jun 11, 2024	12.03	12.05	11.96	12.01	11.72	0.08%	61,003
Jun 10, 2024	11.95	12.05	11.94	12.00	11.71	0.42%	155,750
Jun 7, 2024	11.87	11.97	11.80	11.95	11.66	0.42%	131,843
Jun 6, 2024	11.85	11.94	11.81	11.90	11.61	0.42%	76,670
Jun 5, 2024	11.69	11.90	11.66	11.85	11.56	1.37%	190,112
Jun 4, 2024	11.61	11.71	11.55	11.69	11.41	0.69%	65,205