Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BZU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 02 2025 | 46.08 | 1.42 | 3.18% | 44.62 | 46.34 | 44.38 | 779,219 |
| Apr 01 2025 | 44.66 | 0.32 | 0.72% | 44.52 | 45.22 | 43.94 | 643,619 |
| Mar 31 2025 | 44.34 | -2.28 | -4.89% | 46.18 | 46.32 | 44.34 | 826,654 |
| Mar 28 2025 | 46.62 | -1.28 | -2.67% | 47.92 | 48.30 | 45.54 | 1,021,875 |
| Mar 27 2025 | 47.90 | -2.20 | -4.39% | 49.26 | 49.58 | 47.44 | 699,551 |
| Mar 26 2025 | 50.10 | -1.10 | -2.15% | 51.65 | 51.75 | 50.05 | 380,971 |
| Mar 25 2025 | 51.20 | -0.40 | -0.78% | 51.35 | 51.45 | 50.60 | 356,077 |
| Mar 24 2025 | 51.60 | 0.65 | 1.28% | 51.95 | 52.05 | 50.90 | 367,616 |
| Mar 21 2025 | 50.95 | -1.10 | -2.11% | 51.65 | 52.25 | 50.70 | 1,081,222 |
| Mar 20 2025 | 52.05 | -1.75 | -3.25% | 53.30 | 53.55 | 51.35 | 607,854 |
| Mar 19 2025 | 53.80 | 0.00 | 0.00% | 53.35 | 54.45 | 53.35 | 725,691 |
| Mar 18 2025 | 53.80 | 0.45 | 0.84% | 53.80 | 54.25 | 53.25 | 537,084 |
| Mar 17 2025 | 53.35 | -0.10 | -0.19% | 54.00 | 54.00 | 52.60 | 619,990 |
| Mar 14 2025 | 53.45 | 3.40 | 6.79% | 50.25 | 53.65 | 49.96 | 1,172,658 |
| Mar 13 2025 | 50.05 | -1.15 | -2.25% | 50.45 | 50.90 | 49.52 | 646,392 |
| Mar 12 2025 | 51.20 | 3.00 | 6.22% | 49.96 | 51.40 | 48.80 | 932,426 |
| Mar 11 2025 | 48.20 | -0.26 | -0.54% | 48.48 | 50.05 | 47.82 | 764,533 |
| Mar 10 2025 | 48.46 | -3.34 | -6.45% | 51.60 | 52.05 | 47.92 | 1,132,359 |
| Mar 07 2025 | 51.80 | -0.85 | -1.61% | 52.80 | 52.90 | 51.05 | 1,082,700 |
| Mar 06 2025 | 52.65 | 3.33 | 6.75% | 50.70 | 53.05 | 50.30 | 1,702,599 |
| Mar 05 2025 | 49.32 | 6.98 | 16.49% | 44.48 | 49.34 | 44.24 | 1,798,485 |
| Mar 04 2025 | 42.34 | -2.04 | -4.60% | 44.04 | 44.10 | 41.98 | 424,309 |
| Mar 03 2025 | 44.38 | 0.78 | 1.79% | 43.94 | 44.84 | 43.26 | 538,223 |
| Feb 28 2025 | 43.60 | 0.16 | 0.37% | 43.30 | 44.08 | 43.16 | 487,143 |
| Feb 27 2025 | 43.44 | -0.82 | -1.85% | 43.90 | 44.20 | 43.22 | 260,740 |
| Feb 26 2025 | 44.26 | 1.08 | 2.50% | 43.74 | 44.76 | 43.62 | 397,792 |
| Feb 25 2025 | 43.18 | 0.70 | 1.65% | 41.86 | 43.88 | 41.78 | 423,024 |
| Feb 24 2025 | 42.48 | -0.96 | -2.21% | 43.36 | 43.54 | 42.30 | 391,122 |
| Feb 21 2025 | 43.44 | -0.20 | -0.46% | 44.10 | 44.20 | 43.28 | 496,437 |
| Feb 20 2025 | 43.64 | -0.54 | -1.22% | 44.68 | 44.80 | 43.34 | 450,802 |
| Feb 19 2025 | 44.18 | -1.86 | -4.04% | 46.30 | 46.32 | 44.08 | 566,851 |
| Feb 18 2025 | 46.04 | 0.52 | 1.14% | 45.40 | 46.38 | 45.34 | 483,574 |
| Feb 17 2025 | 45.52 | -0.16 | -0.35% | 45.84 | 46.10 | 45.26 | 593,039 |
| Feb 14 2025 | 45.68 | 1.02 | 2.28% | 44.56 | 45.72 | 44.54 | 459,007 |
| Feb 13 2025 | 44.66 | 0.76 | 1.73% | 45.00 | 45.50 | 43.96 | 516,641 |
| Feb 12 2025 | 43.90 | -0.02 | -0.05% | 43.88 | 44.38 | 43.40 | 575,909 |
| Feb 11 2025 | 43.92 | -0.38 | -0.86% | 44.42 | 44.42 | 43.36 | 557,319 |
| Feb 10 2025 | 44.30 | 0.90 | 2.07% | 43.60 | 44.46 | 43.60 | 495,208 |
| Feb 07 2025 | 43.40 | 1.40 | 3.33% | 42.62 | 44.32 | 41.86 | 1,039,952 |
| Feb 06 2025 | 42.00 | 2.76 | 7.03% | 39.30 | 42.26 | 39.30 | 844,990 |
| Feb 05 2025 | 39.24 | -0.06 | -0.15% | 39.16 | 39.38 | 38.88 | 253,373 |
| Feb 04 2025 | 39.30 | 0.16 | 0.41% | 39.22 | 39.38 | 38.82 | 297,654 |
| Feb 03 2025 | 39.14 | -0.56 | -1.41% | 38.66 | 39.62 | 37.92 | 310,037 |
| Jan 31 2025 | 39.70 | 0.36 | 0.92% | 39.54 | 39.72 | 39.24 | 227,083 |
| Jan 30 2025 | 39.34 | 0.24 | 0.61% | 39.36 | 39.90 | 39.18 | 305,928 |
| Jan 29 2025 | 39.10 | 0.04 | 0.10% | 39.14 | 39.46 | 38.74 | 244,668 |
| Jan 28 2025 | 39.06 | -0.02 | -0.05% | 38.90 | 39.10 | 38.46 | 296,342 |
| Jan 27 2025 | 39.08 | -0.46 | -1.16% | 39.34 | 39.52 | 38.78 | 317,824 |
| Jan 24 2025 | 39.54 | 0.28 | 0.71% | 39.40 | 39.68 | 38.92 | 415,189 |
| Jan 23 2025 | 39.26 | 0.06 | 0.15% | 39.48 | 39.48 | 38.56 | 374,377 |
| Jan 22 2025 | 39.20 | 0.16 | 0.41% | 39.00 | 39.34 | 38.68 | 495,858 |
| Jan 21 2025 | 39.04 | 0.68 | 1.77% | 38.26 | 39.20 | 37.52 | 768,290 |
| Jan 20 2025 | 38.36 | 0.24 | 0.63% | 38.28 | 38.50 | 37.88 | 359,361 |
| Jan 17 2025 | 38.12 | 1.58 | 4.32% | 36.70 | 38.16 | 36.70 | 700,152 |
| Jan 16 2025 | 36.54 | -0.16 | -0.44% | 36.80 | 37.04 | 36.32 | 411,454 |
| Jan 15 2025 | 36.70 | 0.96 | 2.69% | 36.06 | 36.78 | 36.04 | 381,307 |
| Jan 14 2025 | 35.74 | -0.18 | -0.50% | 36.14 | 36.24 | 35.34 | 425,282 |
| Jan 13 2025 | 35.92 | -0.30 | -0.83% | 36.18 | 36.18 | 35.68 | 228,763 |
| Jan 10 2025 | 36.22 | -0.68 | -1.84% | 36.72 | 36.84 | 35.80 | 405,462 |
| Jan 09 2025 | 36.90 | 0.38 | 1.04% | 36.76 | 36.94 | 36.22 | 371,657 |
| Jan 08 2025 | 36.52 | 0.56 | 1.56% | 35.86 | 36.64 | 35.78 | 471,537 |
| Jan 07 2025 | 35.96 | -0.48 | -1.32% | 36.66 | 36.66 | 35.70 | 429,664 |
| Jan 06 2025 | 36.44 | 0.88 | 2.47% | 35.80 | 36.44 | 35.52 | 447,161 |
| Jan 03 2025 | 35.56 | -0.38 | -1.06% | 35.70 | 35.96 | 35.52 | 253,295 |
