Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BZQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.0701 | -0.56 | -4.43% | 12.33 | 12.33 | 12.00 | 38,546 |
| Apr 25 2024 | 12.63 | 0.11 | 0.85% | 12.81 | 12.92 | 12.63 | 5,511 |
| Apr 24 2024 | 12.5236 | 0.16 | 1.26% | 12.549 | 12.63 | 12.52 | 16,428 |
| Apr 23 2024 | 12.3674 | -0.16 | -1.30% | 12.74 | 12.7903 | 12.20 | 18,980 |
| Apr 22 2024 | 12.5309 | -0.20 | -1.58% | 12.90 | 12.97 | 12.48 | 13,591 |
| Apr 19 2024 | 12.7324 | -0.52 | -3.91% | 13.18 | 13.28 | 12.65 | 20,952 |
| Apr 18 2024 | 13.2508 | 0.04 | 0.31% | 13.12 | 13.5458 | 13.01 | 18,666 |
| Apr 17 2024 | 13.21 | -0.10 | -0.75% | 13.06 | 13.49 | 13.0271 | 8,430 |
| Apr 16 2024 | 13.31 | 0.63 | 4.93% | 13.21 | 13.44 | 13.185 | 20,281 |
| Apr 15 2024 | 12.6846 | 0.37 | 3.04% | 12.59 | 12.9099 | 12.565 | 11,677 |
| Apr 12 2024 | 12.31 | 0.40 | 3.32% | 12.02 | 12.3758 | 12.02 | 18,156 |
| Apr 11 2024 | 11.9149 | 0.18 | 1.58% | 11.85 | 11.98 | 11.821 | 14,031 |
| Apr 10 2024 | 11.73 | 0.61 | 5.49% | 11.53 | 11.7931 | 11.475 | 25,400 |
| Apr 09 2024 | 11.12 | -0.32 | -2.79% | 11.27 | 11.32 | 11.12 | 18,722 |
| Apr 08 2024 | 11.4391 | -0.51 | -4.24% | 11.88 | 11.88 | 11.4391 | 14,905 |
| Apr 05 2024 | 11.945 | 0.18 | 1.49% | 11.82 | 12.02 | 11.82 | 15,521 |
| Apr 04 2024 | 11.7695 | 0.02 | 0.13% | 11.48 | 11.789 | 11.1934 | 28,397 |
| Apr 03 2024 | 11.7537 | -0.08 | -0.64% | 11.94 | 12.1187 | 11.739 | 50,899 |
| Apr 02 2024 | 11.83 | -0.12 | -1.00% | 11.91 | 11.96 | 11.71 | 12,425 |
| Apr 01 2024 | 11.9489 | 0.47 | 4.06% | 11.51 | 12.02 | 11.51 | 22,114 |
| Mar 28 2024 | 11.4825 | 0.02 | 0.20% | 11.64 | 11.64 | 11.41 | 7,889 |
| Mar 27 2024 | 11.4598 | -0.16 | -1.40% | 11.73 | 11.73 | 11.4598 | 2,651 |
| Mar 26 2024 | 11.6227 | -0.02 | -0.16% | 11.62 | 11.66 | 11.60 | 4,696 |
| Mar 25 2024 | 11.6411 | -0.06 | -0.54% | 11.67 | 11.70 | 11.60 | 5,968 |
| Mar 22 2024 | 11.7044 | 0.30 | 2.59% | 11.59 | 11.7044 | 11.54 | 4,285 |
| Mar 21 2024 | 11.4094 | 0.17 | 1.51% | 11.19 | 11.42 | 11.19 | 8,644 |
| Mar 20 2024 | 11.24 | -0.60 | -5.10% | 11.71 | 11.71 | 11.21 | 23,182 |
| Mar 19 2024 | 11.8439 | -0.06 | -0.48% | 11.94 | 11.94 | 11.75 | 2,490 |
| Mar 18 2024 | 11.9014 | 0.09 | 0.74% | 11.61 | 12.02 | 11.61 | 14,186 |
| Mar 15 2024 | 11.814 | 0.21 | 1.84% | 11.75 | 11.8428 | 11.75 | 7,873 |
| Mar 14 2024 | 11.6002 | 0.20 | 1.77% | 11.45 | 11.639 | 11.44 | 3,105 |
| Mar 13 2024 | 11.3981 | -0.07 | -0.61% | 11.51 | 11.5248 | 11.34 | 15,776 |
| Mar 12 2024 | 11.4675 | -0.34 | -2.87% | 11.66 | 11.75 | 11.412 | 7,010 |
| Mar 11 2024 | 11.8064 | 0.12 | 1.03% | 11.89 | 11.89 | 11.65 | 34,879 |
| Mar 08 2024 | 11.6863 | 0.57 | 5.11% | 11.75 | 11.83 | 11.58 | 24,128 |
| Mar 07 2024 | 11.1181 | 0.03 | 0.27% | 11.10 | 11.19 | 11.10 | 2,028 |
| Mar 06 2024 | 11.0879 | -0.21 | -1.85% | 11.04 | 11.111 | 10.9842 | 6,128 |
| Mar 05 2024 | 11.2964 | 0.10 | 0.89% | 11.23 | 11.30 | 11.19 | 13,332 |
| Mar 04 2024 | 11.1968 | 0.13 | 1.13% | 11.11 | 11.2149 | 11.11 | 1,548 |
| Mar 01 2024 | 11.0715 | -0.09 | -0.80% | 11.14 | 11.14 | 10.9301 | 6,213 |
| Feb 29 2024 | 11.1606 | 0.21 | 1.93% | 11.10 | 11.2452 | 11.10 | 19,514 |
| Feb 28 2024 | 10.949 | 0.46 | 4.37% | 10.69 | 10.95 | 10.69 | 12,967 |
| Feb 27 2024 | 10.4903 | -0.52 | -4.75% | 10.72 | 10.72 | 10.4903 | 25,581 |
| Feb 26 2024 | 11.0129 | -0.09 | -0.83% | 10.99 | 11.075 | 10.94 | 4,393 |
| Feb 23 2024 | 11.1051 | 0.22 | 2.05% | 10.98 | 11.1121 | 10.98 | 16,601 |
| Feb 22 2024 | 10.8822 | 0.12 | 1.07% | 10.71 | 10.90 | 10.71 | 13,327 |
| Feb 21 2024 | 10.7665 | 0.00 | 0.03% | 10.79 | 10.84 | 10.7399 | 19,545 |
| Feb 20 2024 | 10.7635 | -0.35 | -3.13% | 10.88 | 10.88 | 10.7635 | 18,471 |
| Feb 16 2024 | 11.1112 | -0.22 | -1.92% | 11.29 | 11.31 | 11.085 | 13,051 |
| Feb 15 2024 | 11.3286 | -0.18 | -1.54% | 11.45 | 11.47 | 11.28 | 1,865 |
| Feb 14 2024 | 11.5058 | -0.22 | -1.87% | 11.55 | 11.55 | 11.39 | 2,925 |
| Feb 13 2024 | 11.7256 | 0.70 | 6.31% | 11.40 | 11.8697 | 11.40 | 14,194 |
| Feb 12 2024 | 11.03 | -0.22 | -1.96% | 11.26 | 11.26 | 10.94 | 15,063 |
| Feb 09 2024 | 11.25 | -0.16 | -1.43% | 11.37 | 11.40 | 11.1968 | 3,605 |
| Feb 08 2024 | 11.4131 | 0.42 | 3.86% | 11.15 | 11.42 | 11.15 | 11,898 |
| Feb 07 2024 | 10.9889 | 0.14 | 1.29% | 11.00 | 11.02 | 10.93 | 8,086 |
| Feb 06 2024 | 10.8485 | -0.61 | -5.31% | 11.15 | 11.17 | 10.8485 | 19,057 |
| Feb 05 2024 | 11.4563 | 0.00 | -0.03% | 11.52 | 11.7891 | 11.435 | 11,141 |
| Feb 02 2024 | 11.46 | 0.42 | 3.80% | 11.45 | 11.609 | 11.4458 | 22,411 |
| Feb 01 2024 | 11.0403 | -0.27 | -2.40% | 11.24 | 11.25 | 11.0403 | 5,146 |
| Jan 31 2024 | 11.3122 | -0.04 | -0.33% | 11.04 | 11.35 | 10.90 | 40,346 |
| Jan 30 2024 | 11.3499 | 0.17 | 1.53% | 11.33 | 11.51 | 11.33 | 14,396 |
| Jan 29 2024 | 11.1791 | 0.21 | 1.92% | 11.08 | 11.27 | 11.08 | 3,910 |
