BZU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 34.34 | 0.12 | 0.35% | 34.22 | 34.68 | 34.22 | 208,627 |
Apr 16 2024 | 34.22 | -0.62 | -1.78% | 34.32 | 34.48 | 33.94 | 249,389 |
Apr 15 2024 | 34.84 | 0.34 | 0.99% | 34.66 | 35.04 | 34.52 | 218,380 |
Apr 12 2024 | 34.50 | 0.04 | 0.12% | 34.62 | 34.70 | 34.32 | 198,974 |
Apr 11 2024 | 34.46 | 0.34 | 1.00% | 34.08 | 34.58 | 33.80 | 342,631 |
Apr 10 2024 | 34.12 | 0.00 | 0.00% | 33.96 | 34.28 | 33.30 | 407,256 |
Apr 09 2024 | 34.12 | -0.60 | -1.73% | 34.60 | 34.60 | 33.94 | 270,525 |
Apr 08 2024 | 34.72 | -0.18 | -0.52% | 34.82 | 35.10 | 34.56 | 225,019 |
Apr 05 2024 | 34.90 | -0.40 | -1.13% | 35.18 | 35.20 | 34.56 | 288,488 |
Apr 04 2024 | 35.30 | 0.06 | 0.17% | 34.80 | 35.44 | 34.66 | 366,225 |
Apr 03 2024 | 35.24 | 0.16 | 0.46% | 35.06 | 35.30 | 34.62 | 494,192 |
Apr 02 2024 | 35.08 | -1.08 | -2.99% | 36.62 | 36.70 | 34.90 | 786,560 |
Mar 28 2024 | 36.16 | -1.68 | -4.44% | 37.96 | 38.12 | 36.10 | 663,842 |
Mar 27 2024 | 37.84 | 0.18 | 0.48% | 37.70 | 38.18 | 37.62 | 278,018 |
Mar 26 2024 | 37.66 | 0.10 | 0.27% | 37.44 | 37.92 | 37.44 | 384,255 |
Mar 25 2024 | 37.56 | 0.28 | 0.75% | 37.20 | 37.74 | 37.06 | 290,138 |
Mar 22 2024 | 37.28 | 0.30 | 0.81% | 36.82 | 37.42 | 36.78 | 357,794 |
Mar 21 2024 | 36.98 | 1.16 | 3.24% | 36.48 | 37.50 | 36.00 | 389,340 |
Mar 20 2024 | 35.82 | 0.82 | 2.34% | 35.02 | 35.82 | 35.02 | 314,841 |
Mar 19 2024 | 35.00 | 0.40 | 1.16% | 34.18 | 35.02 | 34.06 | 179,938 |
Mar 18 2024 | 34.60 | 0.10 | 0.29% | 34.66 | 34.66 | 34.30 | 192,099 |
Mar 15 2024 | 34.50 | 0.50 | 1.47% | 34.14 | 34.66 | 34.04 | 366,675 |
Mar 14 2024 | 34.00 | 0.20 | 0.59% | 33.98 | 34.26 | 33.78 | 215,811 |
Mar 13 2024 | 33.80 | 0.18 | 0.54% | 33.90 | 33.98 | 33.54 | 253,563 |
Mar 12 2024 | 33.62 | 0.70 | 2.13% | 33.28 | 33.62 | 33.04 | 248,658 |
Mar 11 2024 | 32.92 | 0.10 | 0.30% | 32.66 | 33.50 | 32.60 | 310,182 |
Mar 08 2024 | 32.82 | 0.66 | 2.05% | 32.44 | 33.08 | 32.42 | 274,682 |
Mar 07 2024 | 32.16 | 0.96 | 3.08% | 31.36 | 32.54 | 31.32 | 451,740 |
Mar 06 2024 | 31.20 | 0.18 | 0.58% | 31.00 | 31.20 | 30.84 | 132,473 |
Mar 05 2024 | 31.02 | -0.28 | -0.89% | 31.26 | 31.26 | 30.92 | 113,858 |
Mar 04 2024 | 31.30 | 0.32 | 1.03% | 31.20 | 31.46 | 30.96 | 163,536 |
Mar 01 2024 | 30.98 | -0.38 | -1.21% | 31.30 | 31.44 | 30.94 | 240,855 |
Feb 29 2024 | 31.36 | 0.14 | 0.45% | 31.30 | 31.66 | 31.22 | 208,898 |
Feb 28 2024 | 31.22 | -0.26 | -0.83% | 31.50 | 31.50 | 31.12 | 132,258 |
Feb 27 2024 | 31.48 | -0.04 | -0.13% | 31.48 | 31.64 | 31.40 | 154,598 |
Feb 26 2024 | 31.52 | 0.00 | 0.00% | 31.60 | 31.70 | 31.34 | 205,968 |
Feb 23 2024 | 31.52 | -0.70 | -2.17% | 32.00 | 32.40 | 31.34 | 244,237 |
Feb 22 2024 | 32.22 | -0.04 | -0.12% | 32.48 | 32.74 | 31.96 | 253,020 |
Feb 21 2024 | 32.26 | 0.38 | 1.19% | 32.00 | 32.32 | 31.64 | 268,066 |
Feb 20 2024 | 31.88 | 0.66 | 2.11% | 31.80 | 32.10 | 31.20 | 331,688 |
Feb 19 2024 | 31.22 | 0.64 | 2.09% | 30.52 | 31.30 | 30.48 | 175,321 |
Feb 16 2024 | 30.58 | 0.02 | 0.07% | 30.74 | 30.98 | 30.50 | 239,277 |
Feb 15 2024 | 30.56 | 0.26 | 0.86% | 30.74 | 30.74 | 30.28 | 219,916 |
Feb 14 2024 | 30.30 | -0.32 | -1.05% | 30.74 | 31.14 | 30.30 | 307,057 |
Feb 13 2024 | 30.62 | -0.84 | -2.67% | 31.64 | 31.64 | 30.26 | 602,753 |
Feb 12 2024 | 31.46 | 0.16 | 0.51% | 31.50 | 31.76 | 31.18 | 241,128 |
Feb 09 2024 | 31.30 | -0.30 | -0.95% | 31.50 | 32.00 | 30.94 | 390,532 |
Feb 08 2024 | 31.60 | -0.32 | -1.00% | 31.94 | 32.06 | 31.50 | 311,586 |
Feb 07 2024 | 31.92 | 0.44 | 1.40% | 31.60 | 32.00 | 31.46 | 357,653 |
Feb 06 2024 | 31.48 | 0.40 | 1.29% | 31.30 | 31.58 | 30.96 | 408,079 |
Feb 05 2024 | 31.08 | 0.10 | 0.32% | 30.96 | 31.26 | 30.88 | 240,625 |
Feb 02 2024 | 30.98 | -0.18 | -0.58% | 31.38 | 31.38 | 30.78 | 324,001 |
Feb 01 2024 | 31.16 | -0.40 | -1.27% | 31.50 | 31.70 | 30.84 | 323,661 |
Jan 31 2024 | 31.56 | 0.30 | 0.96% | 31.38 | 31.66 | 31.10 | 279,344 |
Jan 30 2024 | 31.26 | -0.18 | -0.57% | 31.52 | 31.54 | 31.10 | 253,195 |
Jan 29 2024 | 31.44 | 0.52 | 1.68% | 31.36 | 32.30 | 31.28 | 556,247 |
Jan 26 2024 | 30.92 | 0.18 | 0.59% | 30.80 | 31.06 | 30.62 | 244,247 |
Jan 25 2024 | 30.74 | 0.90 | 3.02% | 30.80 | 31.00 | 30.10 | 350,785 |
Jan 24 2024 | 29.84 | 0.28 | 0.95% | 29.68 | 30.08 | 29.52 | 172,342 |
Jan 23 2024 | 29.56 | -0.16 | -0.54% | 29.84 | 30.16 | 29.54 | 247,089 |
Jan 22 2024 | 29.72 | 0.82 | 2.84% | 29.12 | 29.78 | 29.02 | 261,289 |
Jan 19 2024 | 28.90 | -0.02 | -0.07% | 29.10 | 29.36 | 28.90 | 235,809 |