BTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.42	10.51	10.41	10.48	10.48	0.87%	542,267
Dec 19, 2024	10.61	10.63	10.38	10.39	10.39	-1.80%	539,368
Dec 18, 2024	10.73	10.84	10.55	10.58	10.58	-1.58%	314,819
Dec 17, 2024	10.84	10.86	10.71	10.75	10.75	-0.65%	335,853
Dec 16, 2024	10.87	10.91	10.81	10.82	10.82	-1.10%	249,269
Dec 13, 2024	11.01	11.02	10.94	10.94	10.86	-0.36%	306,249
Dec 12, 2024	11.04	11.04	10.97	10.98	10.90	-0.54%	265,436
Dec 11, 2024	11.07	11.07	11.04	11.04	10.96	0.18%	261,620
Dec 10, 2024	11.04	11.06	11.01	11.02	10.94	0.09%	256,712
Dec 9, 2024	11.03	11.05	11.01	11.01	10.93	-0.09%	392,209
Dec 6, 2024	11.03	11.05	10.99	11.02	10.94	-0.09%	262,164
Dec 5, 2024	11.02	11.04	10.97	11.03	10.95	0.36%	248,748
Dec 4, 2024	10.94	11.01	10.93	10.99	10.91	-0.18%	271,804
Dec 3, 2024	11.00	11.01	10.91	11.01	10.93	0.46%	272,686
Dec 2, 2024	10.94	11.00	10.91	10.96	10.88	-0.18%	406,712
Nov 29, 2024	11.03	11.03	10.95	10.98	10.90	0.09%	166,670
Nov 27, 2024	10.90	11.00	10.82	10.97	10.89	0.64%	237,965
Nov 26, 2024	10.89	10.96	10.86	10.90	10.82	0.09%	245,184
Nov 25, 2024	10.89	10.93	10.89	10.89	10.81	0.28%	198,508
Nov 22, 2024	10.78	10.89	10.75	10.86	10.78	1.02%	173,614
Nov 21, 2024	10.72	10.78	10.68	10.75	10.67	0.37%	229,887
Nov 20, 2024	10.70	10.73	10.66	10.71	10.63	-0.19%	171,273
Nov 19, 2024	10.65	10.73	10.63	10.73	10.65	0.75%	242,181
Nov 18, 2024	10.73	10.76	10.59	10.65	10.57	-0.93%	338,468
Nov 15, 2024	10.82	10.83	10.59	10.75	10.67	-1.10%	463,795
Nov 14, 2024	10.95	10.96	10.81	10.87	10.70	-0.55%	246,780
Nov 13, 2024	11.01	11.02	10.90	10.93	10.76	0.09%	211,566
Nov 12, 2024	11.07	11.07	10.91	10.92	10.75	-1.44%	187,623
Nov 11, 2024	11.10	11.11	10.96	11.08	10.91	0.18%	261,817
Nov 8, 2024	11.05	11.08	11.02	11.06	10.89	0.36%	274,816
Nov 7, 2024	10.86	11.06	10.83	11.02	10.85	1.94%	180,138
Nov 6, 2024	10.79	10.84	10.72	10.81	10.64	-	403,965
Nov 5, 2024	10.81	10.84	10.76	10.81	10.64	0.37%	182,320
Nov 4, 2024	10.74	10.86	10.74	10.77	10.60	0.19%	276,485
Nov 1, 2024	10.79	10.83	10.72	10.75	10.59	-0.28%	375,478
Oct 31, 2024	10.77	10.79	10.72	10.78	10.61	0.37%	344,109
Oct 30, 2024	10.70	10.77	10.70	10.74	10.58	0.47%	192,625
Oct 29, 2024	10.70	10.85	10.68	10.69	10.53	-0.65%	198,815
Oct 28, 2024	10.90	10.90	10.74	10.76	10.60	-0.74%	225,369
Oct 25, 2024	10.83	10.86	10.81	10.84	10.67	0.37%	166,161
Oct 24, 2024	10.83	10.91	10.79	10.80	10.63	-0.18%	202,787
Oct 23, 2024	10.85	10.85	10.75	10.82	10.65	-0.73%	333,728
Oct 22, 2024	10.96	10.96	10.87	10.90	10.73	-0.82%	339,850
Oct 21, 2024	11.04	11.05	10.90	10.99	10.82	-0.54%	368,522
Oct 18, 2024	11.07	11.10	11.05	11.05	10.88	-0.18%	164,240
Oct 17, 2024	11.13	11.13	11.05	11.07	10.90	-0.72%	216,393
Oct 16, 2024	11.13	11.16	11.05	11.15	10.98	0.36%	329,228
Oct 15, 2024	11.12	11.15	11.04	11.11	10.94	-0.45%	188,169
Oct 14, 2024	11.16	11.18	11.14	11.16	10.91	0.27%	167,391
Oct 11, 2024	11.16	11.18	11.13	11.13	10.88	-	163,405
Oct 10, 2024	11.16	11.17	11.13	11.13	10.88	-0.36%	125,326
Oct 9, 2024	11.19	11.19	11.12	11.17	10.92	0.54%	150,653
Oct 8, 2024	11.18	11.19	11.11	11.11	10.86	-0.36%	229,787
Oct 7, 2024	11.16	11.19	11.15	11.15	10.90	-0.36%	179,328
Oct 4, 2024	11.22	11.22	11.16	11.19	10.94	-0.44%	165,625
Oct 3, 2024	11.24	11.24	11.18	11.24	10.98	-	148,058
Oct 2, 2024	11.25	11.25	11.20	11.24	10.98	-0.09%	139,995
Oct 1, 2024	11.30	11.30	11.20	11.25	10.99	-0.27%	324,689
Sep 30, 2024	11.24	11.29	11.18	11.28	11.02	0.80%	308,365
Sep 27, 2024	11.18	11.24	11.15	11.19	10.94	0.45%	240,154
Sep 26, 2024	11.17	11.17	11.11	11.14	10.89	-0.09%	193,276
Sep 25, 2024	11.17	11.18	11.09	11.15	10.90	-0.27%	238,160
Sep 24, 2024	11.11	11.18	11.09	11.18	10.93	0.90%	256,459
Sep 23, 2024	11.08	11.09	11.04	11.08	10.83	-0.18%	332,113
Sep 20, 2024	11.16	11.17	11.06	11.10	10.85	-0.27%	250,998
Sep 19, 2024	11.18	11.18	11.07	11.13	10.88	-0.36%	508,176
Sep 18, 2024	11.13	11.21	11.09	11.17	10.92	0.63%	472,493
Sep 17, 2024	11.08	11.12	11.06	11.10	10.85	0.18%	272,854
Sep 16, 2024	11.10	11.11	11.03	11.08	10.83	-0.63%	265,348
Sep 13, 2024	11.14	11.16	11.09	11.15	10.81	0.27%	367,743
Sep 12, 2024	11.11	11.15	11.11	11.12	10.79	0.27%	283,455
Sep 11, 2024	11.14	11.14	11.07	11.09	10.76	0.09%	305,480
Sep 10, 2024	11.06	11.12	11.05	11.08	10.75	0.36%	343,168
Sep 9, 2024	11.05	11.05	11.01	11.04	10.71	0.36%	270,491
Sep 6, 2024	10.98	11.03	10.96	11.00	10.67	0.18%	263,195
Sep 5, 2024	10.98	11.00	10.96	10.98	10.65	0.09%	461,050
Sep 4, 2024	10.98	11.00	10.96	10.97	10.64	-0.36%	269,031
Sep 3, 2024	11.02	11.05	10.98	11.01	10.68	-	331,785
Aug 30, 2024	11.07	11.10	11.00	11.01	10.68	-0.27%	218,908
Aug 29, 2024	11.03	11.04	10.98	11.04	10.71	0.36%	175,859
Aug 28, 2024	11.05	11.05	10.99	11.00	10.67	-0.27%	194,318
Aug 27, 2024	11.02	11.04	10.98	11.03	10.70	0.27%	155,767
Aug 26, 2024	11.05	11.05	10.98	11.00	10.67	-0.09%	226,749
Aug 23, 2024	11.04	11.04	10.96	11.01	10.68	0.09%	223,737
Aug 22, 2024	11.02	11.04	11.00	11.00	10.67	-0.41%	201,509
Aug 21, 2024	11.04	11.07	11.03	11.05	10.71	0.05%	128,622
Aug 20, 2024	11.02	11.05	10.98	11.04	10.71	0.36%	265,006
Aug 19, 2024	10.94	11.02	10.94	11.00	10.67	0.27%	133,925
Aug 16, 2024	10.96	10.99	10.96	10.97	10.64	-	169,278
Aug 15, 2024	10.93	10.98	10.93	10.97	10.64	-0.45%	229,052
Aug 14, 2024	11.00	11.03	11.00	11.02	10.61	0.27%	262,768
Aug 13, 2024	11.00	11.00	10.95	10.99	10.58	0.10%	250,923
Aug 12, 2024	10.91	10.99	10.91	10.98	10.57	0.63%	161,767
Aug 9, 2024	10.91	10.92	10.90	10.91	10.50	0.46%	105,078
Aug 8, 2024	10.78	10.92	10.78	10.86	10.45	0.65%	187,283
Aug 7, 2024	10.81	10.88	10.75	10.79	10.39	0.47%	198,272
Aug 6, 2024	10.65	10.74	10.61	10.74	10.34	1.03%	314,253
Aug 5, 2024	10.56	10.74	10.52	10.63	10.23	-2.92%	427,055
Aug 2, 2024	10.88	10.99	10.86	10.95	10.54	0.92%	404,068
Aug 1, 2024	10.87	10.91	10.82	10.85	10.44	0.18%	285,223