BTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	10.74	10.78	10.63	10.69	10.69	-1.11%	187,266
Jun 12, 2025	10.78	10.83	10.77	10.81	10.73	0.56%	163,567
Jun 11, 2025	10.77	10.78	10.72	10.75	10.67	0.19%	139,858
Jun 10, 2025	10.73	10.75	10.71	10.73	10.65	0.09%	98,290
Jun 9, 2025	10.74	10.75	10.70	10.72	10.64	-	155,549
Jun 6, 2025	10.73	10.74	10.67	10.72	10.64	-0.09%	148,979
Jun 5, 2025	10.70	10.73	10.68	10.73	10.65	0.47%	194,733
Jun 4, 2025	10.68	10.72	10.68	10.68	10.60	-	83,252
Jun 3, 2025	10.68	10.71	10.66	10.68	10.60	-	95,989
Jun 2, 2025	10.67	10.81	10.66	10.68	10.60	-0.47%	206,519
May 30, 2025	10.65	10.73	10.63	10.73	10.65	1.04%	206,236
May 29, 2025	10.58	10.68	10.55	10.62	10.54	0.57%	259,175
May 28, 2025	10.61	10.61	10.53	10.56	10.48	0.38%	180,489
May 27, 2025	10.59	10.59	10.52	10.52	10.44	0.19%	231,953
May 23, 2025	10.48	10.56	10.41	10.50	10.42	0.29%	216,984
May 22, 2025	10.47	10.48	10.40	10.47	10.39	0.29%	261,879
May 21, 2025	10.52	10.56	10.43	10.44	10.36	-1.04%	279,858
May 20, 2025	10.53	10.60	10.47	10.55	10.47	-	284,471
May 19, 2025	10.48	10.55	10.38	10.55	10.47	-	361,340
May 16, 2025	10.59	10.59	10.52	10.55	10.47	-0.28%	221,764
May 15, 2025	10.55	10.58	10.50	10.58	10.50	-0.19%	157,728
May 14, 2025	10.69	10.69	10.55	10.60	10.44	-0.56%	272,193
May 13, 2025	10.59	10.66	10.59	10.66	10.49	0.66%	301,470
May 12, 2025	10.68	10.70	10.55	10.59	10.43	-	242,803
May 9, 2025	10.58	10.63	10.55	10.59	10.43	0.57%	190,731
May 8, 2025	10.62	10.64	10.53	10.53	10.37	-0.47%	209,744
May 7, 2025	10.60	10.62	10.53	10.58	10.42	0.47%	166,020
May 6, 2025	10.56	10.58	10.44	10.53	10.37	-0.19%	188,273
May 5, 2025	10.53	10.56	10.51	10.55	10.39	0.09%	189,238
May 2, 2025	10.53	10.58	10.46	10.54	10.38	-0.09%	313,056
May 1, 2025	10.60	10.62	10.50	10.55	10.39	-0.38%	232,559
Apr 30, 2025	10.59	10.62	10.48	10.59	10.43	-0.38%	270,624
Apr 29, 2025	10.55	10.64	10.54	10.63	10.46	1.05%	234,128
Apr 28, 2025	10.50	10.54	10.45	10.52	10.36	0.10%	144,030
Apr 25, 2025	10.47	10.54	10.44	10.51	10.35	0.57%	128,010
Apr 24, 2025	10.37	10.49	10.34	10.45	10.29	1.16%	112,662
Apr 23, 2025	10.32	10.36	10.30	10.33	10.17	1.08%	160,544
Apr 22, 2025	10.22	10.28	10.20	10.22	10.06	0.49%	227,583
Apr 21, 2025	10.17	10.21	10.14	10.17	10.01	-0.39%	427,219
Apr 17, 2025	10.18	10.24	10.16	10.21	10.05	0.59%	256,666
Apr 16, 2025	10.12	10.18	10.08	10.15	9.99	-	338,164
Apr 15, 2025	10.07	10.15	10.04	10.15	9.99	0.40%	317,501
Apr 14, 2025	10.03	10.13	10.01	10.11	9.87	1.51%	347,297
Apr 11, 2025	9.89	10.02	9.85	9.96	9.72	0.50%	235,566
Apr 10, 2025	9.97	10.06	9.78	9.91	9.68	-2.94%	513,213
Apr 9, 2025	9.76	10.21	9.76	10.21	9.97	3.55%	787,377
Apr 8, 2025	10.00	10.16	9.85	9.86	9.63	-0.10%	459,085
Apr 7, 2025	9.82	10.21	9.54	9.87	9.64	-2.28%	761,367
Apr 4, 2025	10.49	10.50	10.08	10.10	9.86	-4.27%	1,225,311
Apr 3, 2025	10.65	10.73	10.54	10.55	10.30	-1.68%	379,771