BSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	20.65	20.70	20.45	20.60	20.60	-0.15%	163,144
Jul 9, 2025	20.41	20.67	20.41	20.63	20.63	1.18%	176,733
Jul 8, 2025	20.22	20.48	20.17	20.39	20.39	0.30%	181,168
Jul 7, 2025	20.50	20.52	20.25	20.33	20.33	-1.21%	203,202
Jul 3, 2025	20.41	20.63	20.41	20.58	20.58	0.54%	107,865
Jul 2, 2025	20.60	20.65	20.39	20.47	20.47	-0.87%	312,823
Jul 1, 2025	20.68	20.75	20.52	20.65	20.65	-0.48%	330,395
Jun 30, 2025	20.80	20.91	20.58	20.75	20.75	0.63%	343,582
Jun 27, 2025	20.44	20.62	20.44	20.62	20.62	1.28%	231,721
Jun 26, 2025	20.10	20.43	20.10	20.36	20.36	0.99%	174,545
Jun 25, 2025	20.00	20.16	19.93	20.16	20.16	1.36%	177,615
Jun 24, 2025	19.69	19.92	19.60	19.89	19.89	1.74%	227,980
Jun 23, 2025	19.41	19.62	19.33	19.55	19.55	0.21%	129,299
Jun 20, 2025	19.60	19.69	19.39	19.51	19.51	-0.26%	196,257
Jun 18, 2025	19.58	19.69	19.55	19.56	19.56	-0.05%	98,703
Jun 17, 2025	19.66	19.67	19.50	19.57	19.57	-0.41%	206,652
Jun 16, 2025	19.51	19.68	19.42	19.65	19.65	1.34%	239,676
Jun 13, 2025	19.43	19.57	19.23	19.39	19.39	-1.82%	349,271
Jun 12, 2025	19.80	19.83	19.67	19.75	19.53	-0.05%	216,132
Jun 11, 2025	19.79	19.83	19.69	19.76	19.54	0.20%	175,534
Jun 10, 2025	19.60	19.79	19.55	19.72	19.50	0.41%	221,455
Jun 9, 2025	19.65	19.75	19.61	19.64	19.42	0.10%	179,787
Jun 6, 2025	19.63	19.72	19.58	19.62	19.40	0.31%	251,274
Jun 5, 2025	19.56	19.79	19.51	19.56	19.34	0.57%	269,160
Jun 4, 2025	19.61	19.66	19.36	19.45	19.23	-0.82%	292,393
Jun 3, 2025	19.36	19.65	19.36	19.61	19.39	1.50%	391,686
Jun 2, 2025	19.24	19.48	19.13	19.32	19.11	-0.31%	382,300
May 30, 2025	19.49	19.55	19.18	19.38	19.17	-0.21%	311,014
May 29, 2025	19.55	19.62	19.32	19.42	19.20	0.57%	205,449
May 28, 2025	19.33	19.44	19.31	19.31	19.10	0.05%	159,044
May 27, 2025	19.13	19.36	19.07	19.30	19.09	1.31%	224,987
May 23, 2025	18.78	19.07	18.67	19.05	18.84	0.79%	167,013
May 22, 2025	18.92	19.13	18.90	18.90	18.69	-0.89%	171,541
May 21, 2025	19.05	19.15	18.92	19.07	18.86	0.10%	248,830
May 20, 2025	19.15	19.21	18.99	19.05	18.84	-0.63%	143,898
May 19, 2025	18.90	19.21	18.87	19.17	18.96	-0.26%	111,013
May 16, 2025	19.05	19.27	19.00	19.22	19.01	0.31%	78,291
May 15, 2025	19.12	19.32	19.00	19.16	18.95	-0.88%	119,868
May 14, 2025	19.18	19.38	19.11	19.33	18.90	1.20%	251,109
May 13, 2025	18.77	19.24	18.68	19.10	18.67	1.76%	177,777
May 12, 2025	18.56	18.97	18.48	18.77	18.35	3.36%	267,701
May 9, 2025	18.25	18.36	18.15	18.16	17.76	-0.38%	93,365
May 8, 2025	18.35	18.36	18.17	18.23	17.82	0.50%	266,393
May 7, 2025	18.11	18.20	17.98	18.14	17.74	0.22%	121,093
May 6, 2025	18.03	18.20	18.00	18.10	17.70	-0.98%	137,990
May 5, 2025	18.35	18.47	18.20	18.28	17.87	-0.38%	145,854
May 2, 2025	18.36	18.55	18.19	18.35	17.94	1.27%	177,011
May 1, 2025	17.92	18.59	17.90	18.12	17.72	2.14%	388,729
Apr 30, 2025	17.67	17.78	17.34	17.74	17.35	-0.28%	252,626
Apr 29, 2025	17.80	18.00	17.66	17.79	17.39	-0.06%	224,545