Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BZQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 16.2002 | 0.68 | 4.41% | 15.87 | 16.39 | 15.8462 | 22,999 |
| Mar 07 2025 | 15.5157 | -0.33 | -2.07% | 15.81 | 15.81 | 15.48 | 26,976 |
| Mar 06 2025 | 15.8436 | 0.00 | 0.02% | 15.80 | 15.9731 | 15.80 | 14,814 |
| Mar 05 2025 | 15.8404 | -0.89 | -5.32% | 16.67 | 16.67 | 15.75 | 18,016 |
| Mar 04 2025 | 16.73 | 0.28 | 1.72% | 16.76 | 17.36 | 16.42 | 24,261 |
| Mar 03 2025 | 16.4471 | -0.04 | -0.23% | 16.26 | 16.5699 | 15.71 | 27,982 |
| Feb 28 2025 | 16.485 | 0.76 | 4.81% | 16.01 | 16.699 | 15.9653 | 30,341 |
| Feb 27 2025 | 15.7283 | 0.24 | 1.57% | 15.58 | 15.76 | 15.51 | 7,229 |
| Feb 26 2025 | 15.485 | 0.49 | 3.27% | 15.26 | 15.50 | 15.1364 | 10,313 |
| Feb 25 2025 | 14.9945 | -0.29 | -1.87% | 15.02 | 15.08 | 14.92 | 5,820 |
| Feb 24 2025 | 15.28 | 0.51 | 3.47% | 14.73 | 15.28 | 14.59 | 20,098 |
| Feb 21 2025 | 14.7681 | 0.75 | 5.34% | 14.42 | 14.8879 | 14.42 | 25,465 |
| Feb 20 2025 | 14.02 | -0.12 | -0.86% | 13.9885 | 14.06 | 13.90 | 3,986 |
| Feb 19 2025 | 14.1421 | 0.35 | 2.55% | 13.97 | 14.16 | 13.95 | 9,191 |
| Feb 18 2025 | 13.7902 | -0.03 | -0.20% | 13.86 | 13.86 | 13.60 | 4,466 |
| Feb 14 2025 | 13.8185 | -1.03 | -6.95% | 14.30 | 14.30 | 13.75 | 34,359 |
| Feb 13 2025 | 14.851 | -0.13 | -0.87% | 15.19 | 15.19 | 14.851 | 8,468 |
| Feb 12 2025 | 14.9809 | 0.54 | 3.71% | 14.92 | 15.06 | 14.8013 | 9,856 |
| Feb 11 2025 | 14.445 | -0.30 | -2.00% | 14.599 | 14.599 | 14.43 | 8,897 |
| Feb 10 2025 | 14.74 | -0.38 | -2.53% | 14.85 | 14.89 | 14.6649 | 7,845 |
| Feb 07 2025 | 15.1222 | 0.54 | 3.72% | 14.60 | 15.2199 | 14.56 | 7,570 |
| Feb 06 2025 | 14.5796 | -0.34 | -2.28% | 14.71 | 14.83 | 14.51 | 6,258 |
| Feb 05 2025 | 14.9202 | 0.10 | 0.71% | 15.18 | 15.18 | 14.9004 | 9,187 |
| Feb 04 2025 | 14.8153 | -0.16 | -1.07% | 15.11 | 15.11 | 14.65 | 2,987 |
| Feb 03 2025 | 14.976 | -0.02 | -0.16% | 15.34 | 15.4999 | 14.84 | 16,121 |
| Jan 31 2025 | 14.9999 | 0.09 | 0.63% | 14.79 | 15.00 | 14.64 | 9,108 |
| Jan 30 2025 | 14.9066 | -0.93 | -5.87% | 15.56 | 15.56 | 14.777 | 12,862 |
| Jan 29 2025 | 15.836 | 0.13 | 0.83% | 15.85 | 16.00 | 15.745 | 6,382 |
| Jan 28 2025 | 15.7061 | -0.14 | -0.90% | 15.81 | 15.81 | 15.66 | 887 |
| Jan 27 2025 | 15.8484 | -0.46 | -2.82% | 16.31 | 16.31 | 15.82 | 5,036 |
| Jan 24 2025 | 16.3087 | -0.16 | -0.94% | 16.24 | 16.3087 | 16.12 | 5,746 |
| Jan 23 2025 | 16.464 | 0.00 | 0.00% | 16.464 | 16.464 | 16.464 | 0 |
| Jan 22 2025 | 16.464 | -0.48 | -2.86% | 16.73 | 16.73 | 16.2125 | 7,189 |
| Jan 21 2025 | 16.9487 | -0.45 | -2.60% | 17.11 | 17.181 | 16.8101 | 6,831 |
| Jan 17 2025 | 17.4004 | -0.23 | -1.31% | 17.66 | 17.66 | 17.22 | 10,257 |
| Jan 16 2025 | 17.6308 | 0.57 | 3.34% | 17.27 | 17.80 | 17.27 | 14,901 |
| Jan 15 2025 | 17.0605 | -1.26 | -6.87% | 17.72 | 17.86 | 17.00 | 12,943 |
| Jan 14 2025 | 18.3193 | -0.27 | -1.43% | 18.57 | 18.57 | 18.3193 | 3,158 |
| Jan 13 2025 | 18.5852 | -0.12 | -0.67% | 18.97 | 18.97 | 18.519 | 4,644 |
| Jan 10 2025 | 18.71 | 0.21 | 1.13% | 18.64 | 18.82 | 18.50 | 13,788 |
| Jan 08 2025 | 18.5017 | 0.47 | 2.62% | 18.45 | 18.62 | 18.45 | 5,761 |
| Jan 07 2025 | 18.0301 | -0.46 | -2.51% | 18.06 | 18.1033 | 17.80 | 6,683 |
| Jan 06 2025 | 18.4937 | -0.72 | -3.73% | 18.53 | 18.5881 | 18.01 | 19,813 |
| Jan 03 2025 | 19.2098 | 0.52 | 2.81% | 18.87 | 19.27 | 18.81 | 17,192 |
| Jan 02 2025 | 18.6856 | -0.42 | -2.20% | 19.50 | 19.63 | 18.57 | 30,568 |
| Dec 31 2024 | 19.1059 | 0.25 | 1.32% | 18.88 | 19.15 | 18.88 | 4,293 |
| Dec 30 2024 | 18.8578 | -0.14 | -0.72% | 18.82 | 19.14 | 18.7201 | 10,123 |
| Dec 27 2024 | 18.9948 | 0.32 | 1.69% | 18.89 | 19.08 | 18.85 | 11,818 |
| Dec 26 2024 | 18.6798 | 0.14 | 0.74% | 18.75 | 18.78 | 18.5501 | 1,420 |
| Dec 24 2024 | 18.5419 | -0.38 | -1.99% | 18.87 | 18.87 | 18.47 | 5,320 |
| Dec 23 2024 | 18.9185 | 0.59 | 3.20% | 18.59 | 19.0138 | 18.59 | 15,680 |
| Dec 20 2024 | 18.3326 | -0.35 | -1.85% | 18.44 | 18.4866 | 18.011 | 19,620 |
| Dec 19 2024 | 18.6788 | -0.93 | -4.75% | 18.64 | 18.70 | 18.3793 | 19,297 |
| Dec 18 2024 | 19.61 | 2.38 | 13.80% | 17.94 | 19.72 | 17.7572 | 41,169 |
| Dec 17 2024 | 17.2322 | -0.57 | -3.19% | 17.82 | 18.06 | 17.04 | 11,766 |
| Dec 16 2024 | 17.80 | 0.74 | 4.31% | 17.24 | 17.80 | 17.24 | 4,506 |
| Dec 13 2024 | 17.0647 | 0.63 | 3.86% | 16.52 | 17.0647 | 16.52 | 10,857 |
| Dec 12 2024 | 16.4305 | 0.87 | 5.59% | 15.98 | 16.682 | 15.98 | 6,001 |
| Dec 11 2024 | 15.56 | -0.82 | -5.00% | 16.24 | 16.36 | 15.14 | 12,749 |
