BFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	11.00	11.12	11.00	11.12	11.12	1.28%	110,004
Jan 27, 2026	10.94	10.99	10.90	10.98	10.98	0.09%	344,218
Jan 26, 2026	10.99	10.99	10.91	10.97	10.97	0.18%	182,880
Jan 23, 2026	10.96	10.99	10.91	10.95	10.95	-0.27%	194,872
Jan 22, 2026	10.99	10.99	10.96	10.98	10.98	-0.09%	285,017
Jan 21, 2026	10.91	11.00	10.91	10.99	10.99	0.73%	164,243
Jan 20, 2026	11.05	11.05	10.88	10.91	10.91	-1.09%	133,991
Jan 16, 2026	11.01	11.03	11.00	11.03	10.98	0.09%	137,373
Jan 15, 2026	11.01	11.04	10.99	11.02	10.97	0.09%	84,552
Jan 14, 2026	10.98	11.05	10.95	11.01	10.96	0.27%	299,526
Jan 13, 2026	10.91	11.05	10.91	10.98	10.93	0.64%	161,907
Jan 12, 2026	10.91	10.94	10.90	10.91	10.86	-0.18%	111,038
Jan 9, 2026	10.91	10.93	10.88	10.93	10.88	0.32%	89,586
Jan 8, 2026	10.90	10.92	10.88	10.90	10.84	-0.14%	237,496
Jan 7, 2026	10.84	10.91	10.84	10.91	10.86	0.93%	90,013
Jan 6, 2026	10.78	10.88	10.78	10.81	10.76	0.19%	76,321
Jan 5, 2026	10.80	10.81	10.68	10.79	10.74	-0.09%	86,589
Jan 2, 2026	10.78	10.80	10.77	10.80	10.75	0.56%	51,193
Dec 31, 2025	10.80	10.83	10.74	10.74	10.69	-0.37%	353,302
Dec 30, 2025	10.74	10.83	10.74	10.78	10.73	0.19%	259,702
Dec 29, 2025	10.76	10.77	10.71	10.76	10.71	-	281,221
Dec 26, 2025	10.80	10.80	10.70	10.76	10.71	-	143,295
Dec 24, 2025	10.74	10.79	10.74	10.76	10.71	-0.09%	119,973
Dec 23, 2025	10.77	10.77	10.73	10.77	10.72	0.19%	215,367
Dec 22, 2025	10.72	10.79	10.71	10.75	10.70	-0.65%	244,350
Dec 19, 2025	10.80	10.84	10.80	10.82	10.72	-0.09%	100,587
Dec 18, 2025	10.81	10.86	10.80	10.83	10.73	0.09%	177,455
Dec 17, 2025	10.79	10.84	10.79	10.82	10.72	-	127,958
Dec 16, 2025	10.80	10.87	10.77	10.82	10.72	0.19%	138,420
Dec 15, 2025	10.81	10.84	10.79	10.80	10.70	-0.37%	268,855
Dec 12, 2025	10.85	10.88	10.82	10.84	10.74	-0.55%	224,155
Dec 11, 2025	10.94	10.94	10.87	10.90	10.80	-	228,706
Dec 10, 2025	10.86	10.92	10.86	10.90	10.80	0.09%	154,645
Dec 9, 2025	10.85	10.94	10.85	10.89	10.79	-0.09%	298,562
Dec 8, 2025	10.86	10.92	10.76	10.90	10.80	0.09%	238,785
Dec 5, 2025	10.89	10.93	10.88	10.89	10.79	0.09%	168,349
Dec 4, 2025	10.86	10.90	10.84	10.88	10.78	-0.09%	184,607
Dec 3, 2025	10.88	10.90	10.84	10.89	10.79	0.46%	115,928
Dec 2, 2025	10.85	10.89	10.83	10.84	10.74	-0.28%	222,710
Dec 1, 2025	10.92	10.92	10.85	10.87	10.77	-0.55%	139,683
Nov 28, 2025	10.91	10.94	10.91	10.93	10.83	0.18%	78,981
Nov 26, 2025	10.94	10.96	10.91	10.91	10.81	-0.46%	139,049
Nov 25, 2025	10.92	10.98	10.90	10.96	10.86	0.74%	132,223
Nov 24, 2025	10.82	10.91	10.82	10.88	10.78	0.55%	190,039
Nov 21, 2025	10.82	10.85	10.82	10.82	10.72	-0.18%	101,297
Nov 20, 2025	10.86	10.92	10.84	10.84	10.74	-0.18%	113,065
Nov 19, 2025	10.89	10.93	10.85	10.86	10.76	-0.09%	59,054
Nov 18, 2025	10.88	10.92	10.86	10.87	10.77	-0.28%	101,324
Nov 17, 2025	10.91	10.91	10.88	10.90	10.80	0.28%	111,456
Nov 14, 2025	10.87	10.92	10.86	10.87	10.77	-0.64%	125,051