BTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	10.50	10.54	10.45	10.52	10.52	0.10%	144,030
Apr 25, 2025	10.47	10.54	10.44	10.51	10.51	0.57%	128,010
Apr 24, 2025	10.37	10.49	10.34	10.45	10.45	1.16%	112,662
Apr 23, 2025	10.32	10.36	10.30	10.33	10.33	1.08%	160,544
Apr 22, 2025	10.22	10.28	10.20	10.22	10.22	0.49%	227,583
Apr 21, 2025	10.17	10.21	10.14	10.17	10.17	-0.39%	427,219
Apr 17, 2025	10.18	10.24	10.16	10.21	10.21	0.59%	256,666
Apr 16, 2025	10.12	10.18	10.08	10.15	10.15	-	338,164
Apr 15, 2025	10.07	10.15	10.04	10.15	10.15	0.40%	317,501
Apr 14, 2025	10.03	10.13	10.01	10.11	10.03	1.51%	347,297
Apr 11, 2025	9.89	10.02	9.85	9.96	9.88	0.50%	235,566
Apr 10, 2025	9.97	10.06	9.78	9.91	9.83	-2.94%	513,213
Apr 9, 2025	9.76	10.21	9.76	10.21	10.13	3.55%	787,377
Apr 8, 2025	10.00	10.16	9.85	9.86	9.78	-0.10%	459,085
Apr 7, 2025	9.82	10.21	9.54	9.87	9.79	-2.28%	761,367
Apr 4, 2025	10.49	10.50	10.08	10.10	10.02	-4.27%	1,225,311
Apr 3, 2025	10.65	10.73	10.54	10.55	10.46	-1.68%	379,771
Apr 2, 2025	10.82	10.82	10.71	10.73	10.64	-0.56%	217,305
Apr 1, 2025	10.72	10.80	10.68	10.79	10.70	0.65%	266,109
Mar 31, 2025	10.69	10.73	10.68	10.72	10.63	0.37%	246,713
Mar 28, 2025	10.71	10.71	10.63	10.68	10.59	0.28%	252,037
Mar 27, 2025	10.71	10.71	10.63	10.65	10.56	-0.56%	167,095
Mar 26, 2025	10.73	10.74	10.68	10.71	10.62	-0.19%	192,813
Mar 25, 2025	10.74	10.77	10.72	10.73	10.64	0.28%	183,085
Mar 24, 2025	10.77	10.77	10.70	10.70	10.61	-0.37%	261,440
Mar 21, 2025	10.71	10.77	10.67	10.74	10.65	0.66%	284,004
Mar 20, 2025	10.67	10.69	10.64	10.67	10.58	0.28%	184,142
Mar 19, 2025	10.60	10.65	10.58	10.64	10.55	0.76%	160,572
Mar 18, 2025	10.56	10.59	10.54	10.56	10.47	-0.09%	195,540
Mar 17, 2025	10.60	10.60	10.53	10.57	10.48	0.09%	344,168
Mar 14, 2025	10.52	10.60	10.52	10.56	10.47	-0.28%	253,478
Mar 13, 2025	10.70	10.72	10.59	10.59	10.42	-0.94%	231,123
Mar 12, 2025	10.67	10.70	10.61	10.69	10.52	0.66%	213,118
Mar 11, 2025	10.66	10.67	10.59	10.62	10.45	-0.75%	318,423
Mar 10, 2025	10.72	10.75	10.66	10.70	10.53	-0.19%	270,790
Mar 7, 2025	10.68	10.75	10.65	10.72	10.55	0.28%	323,255
Mar 6, 2025	10.67	10.69	10.61	10.69	10.52	-0.09%	273,732
Mar 5, 2025	10.78	10.78	10.69	10.70	10.53	-0.65%	303,715
Mar 4, 2025	10.82	10.83	10.67	10.77	10.60	-0.65%	496,449
Mar 3, 2025	10.83	10.88	10.82	10.84	10.67	-0.09%	363,571
Feb 28, 2025	10.81	10.85	10.79	10.85	10.68	0.37%	271,722
Feb 27, 2025	10.81	10.82	10.76	10.81	10.64	-0.28%	212,687
Feb 26, 2025	10.83	10.84	10.80	10.84	10.67	0.09%	193,253
Feb 25, 2025	10.80	10.83	10.78	10.83	10.66	0.56%	161,265
Feb 24, 2025	10.73	10.77	10.72	10.77	10.60	0.28%	197,082
Feb 21, 2025	10.80	10.80	10.72	10.74	10.57	-0.56%	254,663
Feb 20, 2025	10.78	10.80	10.73	10.80	10.63	0.37%	251,562
Feb 19, 2025	10.78	10.78	10.71	10.76	10.59	-0.19%	333,755
Feb 18, 2025	10.78	10.78	10.74	10.78	10.61	-	224,225
Feb 14, 2025	10.82	10.83	10.77	10.78	10.61	-0.74%	150,798