ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,930.85
1.09%
US Tech 100
20,836.00
1.31%
Dow Jones
42,840.26
1.18%
Brent Oil
72.72
0.00%
Bitcoin
98,611.48
0.87%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. BloomZ Inc (BLMZ)

  7. BloomZ Inc (BLMZ) Historical

BLMZ BloomZ Inc

0.4611
-0.001 (-0.22%)
Dec 21 2024 - Closed
Delayed by 15 minutes

BLMZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.491 0.0289 6.25% 0.4721 0.5009 0.45 184,830
Dec 19 2024 0.4621 -0.028 -5.71% 0.5211 0.53145 0.4505 247,191
Dec 18 2024 0.4901 -0.041 -7.72% 0.5618 0.59 0.48 330,566
Dec 17 2024 0.5311 -0.0181 -3.30% 0.5051 0.5599 0.5051 90,329
Dec 16 2024 0.5492 0.0353 6.87% 0.5199 0.5692 0.50 109,014
Dec 13 2024 0.5139 -0.0562 -9.86% 0.5875 0.59 0.5111 235,524
Dec 12 2024 0.5701 0.0061 1.08% 0.5922 0.5996 0.55 96,215
Dec 11 2024 0.564 -0.0148 -2.56% 0.5967 0.61 0.5595 117,028
Dec 10 2024 0.5788 -0.0112 -1.90% 0.572 0.598 0.5602 61,329
Dec 09 2024 0.59 -0.014 -2.32% 0.62 0.62 0.56 216,985
Dec 06 2024 0.604 -0.016 -2.58% 0.6198 0.62 0.5518 116,749
Dec 05 2024 0.62 0.0022 0.36% 0.63 0.63 0.601 53,609
Dec 04 2024 0.6178 -0.0182 -2.86% 0.6232 0.6499 0.60 92,095
Dec 03 2024 0.636 -0.0378 -5.61% 0.65 0.688 0.62 135,046
Dec 02 2024 0.6738 0.0548 8.85% 0.601 0.688 0.60 352,940
Nov 29 2024 0.619 0.005 0.81% 0.61 0.6201 0.575 59,161
Nov 27 2024 0.614 -0.031 -4.81% 0.6103 0.6201 0.60 110,862
Nov 26 2024 0.645 -0.0327 -4.83% 0.6552 0.7108 0.636 106,138
Nov 25 2024 0.6777 0.1167 20.80% 0.558382 0.6785 0.558382 176,249
Nov 22 2024 0.561 -0.0047 -0.83% 0.5556 0.583 0.5323 47,521
Nov 21 2024 0.5657 -0.0233 -3.96% 0.57 0.61 0.5303 701,197
Nov 20 2024 0.589 0.031 5.56% 0.56 0.5895 0.56 137,975
Nov 19 2024 0.558 -0.046 -7.62% 0.6098 0.6099 0.50 341,512
Nov 18 2024 0.604 -0.026 -4.13% 0.638699 0.653501 0.60 238,997
Nov 15 2024 0.63 -0.0658 -9.46% 0.602 0.6856 0.5837 186,060
Nov 14 2024 0.6958 -0.0512 -6.85% 0.7448 0.748 0.6721 835,953
Nov 13 2024 0.747 -0.053 -6.63% 0.8036 0.8075 0.713 213,752
Nov 12 2024 0.80 0.032 4.17% 0.799 0.80 0.7222 90,263
Nov 11 2024 0.768 -0.105 -12.03% 0.8773 0.8773 0.701 183,856
Nov 08 2024 0.873 0.013 1.51% 0.85 0.8793 0.806001 74,484
Nov 07 2024 0.86 -0.02 -2.27% 0.8601 0.9162 0.83 59,516
Nov 06 2024 0.88 -0.024 -2.65% 0.9195 0.9195 0.87 123,976
Nov 05 2024 0.904 0.0497 5.82% 0.830001 0.92 0.83 44,242
Nov 04 2024 0.8543 -0.0057 -0.66% 0.89 0.89 0.8178 56,021
Nov 01 2024 0.86 0.00 0.00% 0.8501 0.869 0.8211 34,994
Oct 31 2024 0.86 0.03 3.61% 0.87 0.87 0.80 197,510
Oct 30 2024 0.83 0.006 0.73% 0.802 0.8494 0.7502 91,266
Oct 29 2024 0.824 -0.026 -3.06% 0.811 0.84 0.78 122,286
Oct 28 2024 0.85 -0.029 -3.30% 0.8612 0.90 0.7823 173,289
Oct 25 2024 0.879 0.019 2.21% 0.86 0.93945 0.86 135,033
Oct 24 2024 0.86 0.0099 1.16% 0.88 0.89 0.8501 30,643
Oct 23 2024 0.8501 -0.022 -2.52% 0.835 0.879 0.81 68,199
Oct 22 2024 0.8721 -0.0899 -9.35% 0.954 0.97 0.8612 154,391
Oct 21 2024 0.962 -0.008 -0.82% 0.98 1.04 0.91 231,877
Oct 18 2024 0.97 -0.09 -8.49% 1.01 1.0574 0.95 205,279
Oct 17 2024 1.06 0.00 0.00% 1.08 1.10 1.01 273,202
Oct 16 2024 1.06 -0.22 -17.19% 1.24 1.30 1.02 631,350
Oct 15 2024 1.28 -0.03 -2.29% 1.26 1.39 1.26 502,481
Oct 14 2024 1.31 -0.18 -12.08% 1.34 1.42 1.21 884,555
Oct 11 2024 1.49 0.15 11.19% 1.48 1.52 1.22 11,481,670
Oct 10 2024 1.34 0.62 87.36% 1.40 1.55 1.13 69,438,319
Oct 09 2024 0.7152 -0.0198 -2.69% 0.7338 0.749 0.69 5,348,879
Oct 08 2024 0.735 0.051 7.46% 0.72 0.75 0.683 446,954
Oct 07 2024 0.684 -0.041 -5.66% 0.75 0.75 0.6801 268,881
Oct 04 2024 0.725 -0.009 -1.23% 0.7172 0.7535 0.71 23,221
Oct 03 2024 0.734 0.032 4.56% 0.7101 0.7776 0.701 44,935
Oct 02 2024 0.702 -0.029 -3.97% 0.75 0.763 0.69 83,403
Oct 01 2024 0.731 -0.1378 -15.86% 0.8571 0.9039 0.7222 108,465
Sep 30 2024 0.8688 0.0186 2.19% 0.86 0.909 0.828 39,374
Sep 27 2024 0.8502 -0.0598 -6.57% 0.9153 0.98 0.83 129,127
Sep 26 2024 0.91 0.025 2.82% 0.94 1.00 0.90 174,705
Sep 25 2024 0.885 -0.013 -1.45% 0.91 0.9308 0.87 91,934
Sep 24 2024 0.898 0.0001 0.01% 0.8982 0.944266 0.88 67,911
Sep 23 2024 0.8979 -0.1421 -13.66% 0.9672 0.9677 0.87 210,166

Your Recent History

NASDAQ
BLMZ
BloomZ
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads