BSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	21.68	22.09	21.68	21.83	21.83	0.83%	200,761
Jan 17, 2025	22.00	22.00	21.64	21.65	21.65	-0.14%	195,210
Jan 16, 2025	21.61	21.79	21.49	21.68	21.68	0.88%	173,706
Jan 15, 2025	21.36	21.59	21.30	21.49	21.49	0.94%	149,799
Jan 14, 2025	21.50	21.54	21.21	21.29	21.07	-0.56%	158,283
Jan 13, 2025	21.00	21.41	20.98	21.41	21.19	1.28%	378,893
Jan 10, 2025	21.14	21.21	20.76	21.14	20.93	-0.84%	265,895
Jan 8, 2025	21.29	21.41	21.16	21.32	21.10	0.42%	199,304
Jan 7, 2025	21.57	21.58	21.11	21.23	21.02	-1.39%	199,140
Jan 6, 2025	21.29	21.67	21.28	21.53	21.31	1.75%	252,213
Jan 3, 2025	20.76	21.29	20.75	21.16	20.95	1.73%	213,662
Jan 2, 2025	20.77	21.02	20.62	20.80	20.59	0.43%	184,675
Dec 31, 2024	20.91	21.04	20.64	20.71	20.50	-1.29%	363,039
Dec 30, 2024	21.02	21.19	20.96	20.98	20.77	-1.41%	148,079
Dec 27, 2024	21.68	21.68	21.11	21.28	21.06	-2.16%	212,866
Dec 26, 2024	22.14	22.14	21.69	21.75	21.53	-1.72%	143,864
Dec 24, 2024	21.56	22.28	21.56	22.13	21.91	2.03%	284,859
Dec 23, 2024	21.23	21.69	21.08	21.69	21.47	3.24%	233,843
Dec 20, 2024	20.32	21.03	20.20	21.01	20.80	3.09%	331,193
Dec 19, 2024	20.64	20.91	20.34	20.38	20.17	-1.40%	303,485
Dec 18, 2024	21.41	21.41	20.60	20.67	20.46	-3.00%	236,088
Dec 17, 2024	21.44	21.44	21.15	21.31	21.09	-1.48%	238,732
Dec 16, 2024	21.43	21.70	21.42	21.63	21.41	0.05%	173,821
Dec 13, 2024	21.70	21.79	21.54	21.62	21.19	-0.09%	143,989
Dec 12, 2024	21.74	21.80	21.61	21.64	21.21	-0.46%	178,406
Dec 11, 2024	21.78	21.82	21.66	21.74	21.31	0.14%	171,156
Dec 10, 2024	21.95	22.04	21.65	21.71	21.28	-1.00%	225,840
Dec 9, 2024	22.07	22.08	21.84	21.93	21.49	0.05%	185,407
Dec 6, 2024	21.95	21.97	21.82	21.92	21.48	0.23%	170,035
Dec 5, 2024	21.95	21.96	21.81	21.87	21.43	-0.36%	225,293
Dec 4, 2024	21.76	21.99	21.66	21.95	21.51	2.00%	362,505
Dec 3, 2024	21.49	21.72	21.43	21.52	21.09	-0.19%	202,095
Dec 2, 2024	21.36	21.79	21.32	21.56	21.13	1.17%	330,282
Nov 29, 2024	21.39	21.51	21.21	21.31	20.88	-0.05%	185,386
Nov 27, 2024	21.55	21.68	21.30	21.32	20.89	-0.98%	275,266
Nov 26, 2024	21.81	21.86	21.52	21.53	21.10	-1.42%	142,590
Nov 25, 2024	21.59	22.00	21.51	21.84	21.40	1.96%	229,390
Nov 22, 2024	21.07	21.52	20.94	21.42	20.99	2.24%	180,216
Nov 21, 2024	20.89	21.00	20.71	20.95	20.53	0.77%	99,020
Nov 20, 2024	20.55	20.80	20.51	20.79	20.37	1.02%	114,772
Nov 19, 2024	20.65	20.78	20.54	20.58	20.17	-1.06%	118,105
Nov 18, 2024	20.65	21.10	20.65	20.80	20.38	0.73%	100,751
Nov 15, 2024	20.80	20.98	20.52	20.65	20.24	-2.50%	145,392
Nov 14, 2024	21.14	21.40	21.11	21.18	20.54	-0.09%	137,386
Nov 13, 2024	21.25	21.32	21.14	21.20	20.56	0.38%	154,364
Nov 12, 2024	21.39	21.39	20.95	21.12	20.48	-1.12%	149,617
Nov 11, 2024	21.31	21.45	21.29	21.36	20.72	0.56%	140,797
Nov 8, 2024	21.22	21.35	21.09	21.24	20.60	0.09%	172,904
Nov 7, 2024	21.00	21.30	20.98	21.22	20.58	1.34%	200,658
Nov 6, 2024	20.71	20.98	20.62	20.94	20.31	2.95%	287,242
Nov 5, 2024	20.21	20.37	20.21	20.34	19.73	0.69%	112,284
Nov 4, 2024	20.36	20.40	20.15	20.20	19.59	-0.35%	211,549
Nov 1, 2024	19.98	20.43	19.98	20.27	19.66	1.45%	275,980
Oct 31, 2024	20.07	20.15	19.89	19.98	19.38	-0.45%	300,448
Oct 30, 2024	20.07	20.30	20.00	20.07	19.47	-0.64%	142,202
Oct 29, 2024	20.14	20.28	20.05	20.20	19.59	0.75%	155,712
Oct 28, 2024	20.00	20.25	20.00	20.05	19.45	0.45%	211,285
Oct 25, 2024	19.78	20.00	19.77	19.96	19.36	1.47%	191,001
Oct 24, 2024	19.55	19.80	19.50	19.67	19.08	0.92%	168,124
Oct 23, 2024	19.70	19.82	19.46	19.49	18.90	-1.62%	243,938
Oct 22, 2024	19.61	19.84	19.57	19.81	19.21	1.02%	172,091
Oct 21, 2024	19.42	19.65	19.42	19.61	19.02	0.56%	105,011
Oct 18, 2024	19.62	19.70	19.50	19.50	18.91	0.05%	136,948
Oct 17, 2024	19.55	19.60	19.43	19.49	18.90	0.72%	140,117
Oct 16, 2024	19.30	19.41	19.21	19.35	18.77	0.16%	193,970
Oct 15, 2024	19.45	19.60	19.15	19.32	18.74	-1.43%	154,559
Oct 14, 2024	19.47	19.65	19.44	19.60	18.80	1.24%	138,189
Oct 11, 2024	19.30	19.40	19.16	19.36	18.57	0.57%	170,671
Oct 10, 2024	19.12	19.31	19.01	19.25	18.47	0.26%	170,883
Oct 9, 2024	18.94	19.23	18.93	19.20	18.42	1.48%	177,087
Oct 8, 2024	19.18	19.31	18.88	18.92	18.15	-1.30%	525,380
Oct 7, 2024	19.30	19.32	19.08	19.17	18.39	-0.42%	129,495
Oct 4, 2024	19.20	19.28	18.98	19.25	18.47	1.64%	190,222
Oct 3, 2024	19.25	19.32	18.85	18.94	18.17	-1.92%	282,034
Oct 2, 2024	19.41	19.45	19.23	19.31	18.52	-1.08%	127,881
Oct 1, 2024	19.36	19.74	19.10	19.52	18.72	1.67%	334,294
Sep 30, 2024	19.30	19.59	19.13	19.20	18.42	-0.52%	295,289
Sep 27, 2024	19.28	19.40	19.23	19.30	18.51	0.47%	179,384
Sep 26, 2024	19.26	19.26	19.10	19.21	18.43	0.89%	149,375
Sep 25, 2024	19.05	19.15	18.94	19.04	18.26	-	140,196
Sep 24, 2024	18.94	19.05	18.81	19.04	18.26	0.58%	167,753
Sep 23, 2024	18.90	18.93	18.70	18.93	18.16	0.91%	186,979
Sep 20, 2024	18.94	18.97	18.65	18.76	18.00	-1.11%	95,969
Sep 19, 2024	19.00	19.09	18.81	18.97	18.20	1.50%	242,425
Sep 18, 2024	18.74	18.86	18.56	18.69	17.93	-0.21%	130,258
Sep 17, 2024	18.63	18.73	18.60	18.73	17.97	0.86%	131,029
Sep 16, 2024	18.68	18.75	18.44	18.57	17.81	-1.80%	173,278
Sep 13, 2024	18.83	18.97	18.66	18.91	17.93	1.01%	126,207
Sep 12, 2024	18.60	18.92	18.59	18.72	17.75	0.86%	98,850
Sep 11, 2024	18.34	18.65	18.15	18.56	17.60	1.37%	165,081
Sep 10, 2024	18.50	18.53	18.17	18.31	17.36	-0.49%	134,674
Sep 9, 2024	18.38	18.69	18.27	18.40	17.45	1.60%	216,430
Sep 6, 2024	18.44	18.51	18.01	18.11	17.17	-2.16%	221,651
Sep 5, 2024	18.53	18.74	18.36	18.51	17.55	-0.27%	214,514
Sep 4, 2024	18.77	19.02	18.43	18.56	17.60	-1.43%	338,981
Sep 3, 2024	19.36	19.36	18.72	18.83	17.86	-2.79%	322,719
Aug 30, 2024	19.38	19.60	19.21	19.37	18.37	0.89%	238,018
Aug 29, 2024	19.15	19.41	19.12	19.20	18.21	0.10%	248,191
Aug 28, 2024	19.36	19.40	19.15	19.18	18.19	-1.24%	316,771
Aug 27, 2024	19.14	19.62	19.07	19.42	18.42	0.57%	144,603