Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BZFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.41 | -0.11 | -4.37% | 2.54 | 2.59 | 2.39 | 527,098 |
| Jun 06 2024 | 2.52 | -0.04 | -1.56% | 2.53 | 2.68 | 2.52 | 812,329 |
| Jun 05 2024 | 2.56 | -0.14 | -5.01% | 2.70 | 2.70 | 2.52 | 752,687 |
| Jun 04 2024 | 2.695 | -0.06 | -2.00% | 2.63 | 2.76 | 2.59 | 503,082 |
| Jun 03 2024 | 2.75 | -0.05 | -1.79% | 2.83 | 2.87 | 2.52 | 1,198,355 |
| May 31 2024 | 2.80 | -0.17 | -5.72% | 2.97 | 3.02 | 2.75 | 1,144,981 |
| May 30 2024 | 2.97 | -0.04 | -1.33% | 3.01 | 3.13 | 2.92 | 1,043,258 |
| May 29 2024 | 3.01 | 0.01 | 0.33% | 3.07 | 3.25 | 2.97 | 2,577,405 |
| May 28 2024 | 3.00 | 0.20 | 7.14% | 2.87 | 3.1599 | 2.82 | 3,622,816 |
| May 24 2024 | 2.80 | 0.16 | 6.06% | 2.73 | 2.98 | 2.60 | 2,690,685 |
| May 23 2024 | 2.64 | -0.37 | -12.29% | 2.95 | 3.00 | 2.6201 | 3,399,029 |
| May 22 2024 | 3.01 | 0.51 | 20.40% | 3.86 | 4.56 | 2.64 | 69,669,628 |
| May 21 2024 | 2.50 | -0.04 | -1.57% | 2.50 | 2.62 | 2.38 | 280,748 |
| May 20 2024 | 2.54 | 0.26 | 11.40% | 2.29 | 2.55 | 2.29 | 492,504 |
| May 17 2024 | 2.28 | 0.10 | 4.59% | 2.25 | 2.35 | 2.22 | 421,752 |
| May 16 2024 | 2.18 | 0.20 | 10.10% | 1.97 | 2.24 | 1.97 | 469,918 |
| May 15 2024 | 1.98 | -0.07 | -3.41% | 1.97 | 2.01 | 1.96 | 250,951 |
| May 14 2024 | 2.05 | -0.07 | -3.30% | 1.92 | 2.19 | 1.89 | 817,482 |
| May 13 2024 | 2.12 | 0.10 | 4.95% | 2.04 | 2.2592 | 2.00 | 829,425 |
| May 10 2024 | 2.02 | -0.13 | -6.05% | 2.20 | 2.32 | 1.91 | 519,998 |
| May 09 2024 | 2.15 | 0.31 | 16.85% | 1.77 | 2.47 | 1.76 | 2,103,401 |
| May 08 2024 | 1.84 | 0.15 | 8.88% | 1.66 | 1.90 | 1.63 | 435,231 |
| May 07 2024 | 1.69 | 0.09 | 5.62% | 1.60 | 1.99 | 1.60 | 988,554 |
| May 06 2024 | 1.60 | -0.07 | -4.33% | 1.68 | 1.7499 | 1.50 | 282,462 |
| May 03 2024 | 1.6724 | 0.09 | 5.93% | 1.5784 | 1.72 | 1.524 | 372,191 |
| May 02 2024 | 1.5788 | 0.02 | 1.18% | 1.5648 | 1.60 | 1.26 | 702,593 |
| May 01 2024 | 1.5604 | 0.02 | 1.38% | 1.5796 | 1.588 | 1.54 | 147,607 |
| Apr 30 2024 | 1.5392 | -0.01 | -0.49% | 1.54 | 1.5996 | 1.52 | 98,628 |
| Apr 29 2024 | 1.5468 | 0.00 | 0.00% | 1.552 | 1.5996 | 1.544 | 79,116 |
| Apr 26 2024 | 1.5468 | 0.01 | 0.42% | 1.56 | 1.64 | 1.52 | 137,119 |
| Apr 25 2024 | 1.5404 | -0.06 | -3.70% | 1.5956 | 1.5956 | 1.4844 | 199,215 |
| Apr 24 2024 | 1.5996 | 0.00 | -0.05% | 1.5916 | 1.652 | 1.57 | 126,725 |
| Apr 23 2024 | 1.6004 | 0.06 | 3.92% | 1.5776 | 1.6184 | 1.54 | 121,980 |
| Apr 22 2024 | 1.54 | -0.02 | -1.28% | 1.5712 | 1.596 | 1.5248 | 206,706 |
| Apr 19 2024 | 1.56 | 0.01 | 0.93% | 1.56 | 1.5744 | 1.52 | 164,009 |
| Apr 18 2024 | 1.5456 | 0.07 | 4.52% | 1.52 | 1.58 | 1.48 | 138,504 |
| Apr 17 2024 | 1.4788 | -0.04 | -2.76% | 1.52 | 1.5588 | 1.364 | 348,764 |
| Apr 16 2024 | 1.5208 | -0.10 | -6.19% | 1.60 | 1.60 | 1.5204 | 161,078 |
| Apr 15 2024 | 1.6212 | 0.02 | 1.32% | 1.61 | 1.68 | 1.54 | 178,622 |
| Apr 12 2024 | 1.60 | -0.11 | -6.59% | 1.664 | 1.74 | 1.60 | 203,863 |
| Apr 11 2024 | 1.7128 | -0.01 | -0.42% | 1.72 | 1.7532 | 1.56 | 346,817 |
| Apr 10 2024 | 1.72 | 0.17 | 11.11% | 1.5757 | 1.76 | 1.5308 | 283,119 |
| Apr 09 2024 | 1.548 | -0.04 | -2.42% | 1.56 | 1.64 | 1.5464 | 192,176 |
| Apr 08 2024 | 1.5864 | 0.01 | 0.69% | 1.60 | 1.66 | 1.56 | 243,409 |
| Apr 05 2024 | 1.5756 | -0.06 | -3.83% | 1.618 | 1.68 | 1.50 | 300,380 |
| Apr 04 2024 | 1.6384 | -0.17 | -9.50% | 1.7868 | 1.8036 | 1.6208 | 341,938 |
| Apr 03 2024 | 1.8104 | -0.08 | -4.21% | 1.884 | 1.902 | 1.7532 | 115,068 |
| Apr 02 2024 | 1.89 | 0.02 | 1.07% | 1.8404 | 1.952 | 1.8404 | 179,123 |
| Apr 01 2024 | 1.87 | 0.00 | 0.09% | 1.8792 | 1.9952 | 1.64 | 498,449 |
| Mar 28 2024 | 1.8684 | 0.27 | 17.01% | 1.5904 | 1.908 | 1.5664 | 1,555,394 |
| Mar 27 2024 | 1.5968 | -0.01 | -0.55% | 1.5404 | 1.6332 | 1.5404 | 236,833 |
| Mar 26 2024 | 1.6056 | -0.01 | -0.52% | 1.3944 | 1.6712 | 1.32 | 900,148 |
| Mar 25 2024 | 1.614 | 0.13 | 9.11% | 1.48 | 1.6784 | 1.48 | 1,604,615 |
| Mar 22 2024 | 1.4792 | -0.07 | -4.57% | 1.5196 | 1.54 | 1.44 | 433,964 |
| Mar 21 2024 | 1.55 | 0.00 | 0.05% | 1.484 | 1.60 | 1.4804 | 346,835 |
| Mar 20 2024 | 1.5492 | 0.01 | 0.57% | 1.5376 | 1.5996 | 1.4844 | 264,998 |
| Mar 19 2024 | 1.5404 | 0.01 | 0.50% | 1.5152 | 1.5404 | 1.42 | 339,048 |
| Mar 18 2024 | 1.5328 | -0.01 | -0.70% | 1.5388 | 1.5596 | 1.468 | 268,324 |
| Mar 15 2024 | 1.5436 | -0.02 | -1.43% | 1.504 | 1.556 | 1.4636 | 211,022 |
| Mar 14 2024 | 1.566 | -0.04 | -2.47% | 1.6588 | 1.66 | 1.48 | 406,044 |
| Mar 13 2024 | 1.6056 | 0.05 | 2.90% | 1.60 | 1.6992 | 1.56 | 411,233 |
| Mar 12 2024 | 1.5604 | 0.04 | 2.74% | 1.52 | 1.6736 | 1.4672 | 687,981 |
| Mar 11 2024 | 1.5188 | 0.07 | 5.12% | 1.36 | 1.572 | 1.32 | 494,455 |
