Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-12	Q	BZFD	1.39	1.40	1.28	1.33	-0.04	988,540	4,968	1.24	1.39
2026-06-11	Q	BZFD	1.38	1.48	1.36	1.37		862,729	2,098	1.35	1.50
2026-06-10	Q	BZFD	1.36	1.395	1.33	1.37	0.03	548,530	2,058	1.31	1.47
2026-06-09	Q	BZFD	1.36	1.42	1.27	1.34	0.02	493,680	1,840	1.24	2.30
2026-06-08	Q	BZFD	1.44	1.47	1.27	1.32	-0.08	1,939,427	3,444	1.31	1.47
2026-06-05	Q	BZFD	1.47	1.50	1.37	1.40	-0.10	800,493	1,731	0.54	1.47
2026-06-04	Q	BZFD	1.44	1.5999	1.43	1.50	0.05	525,532	2,007	1.47	1.59
2026-06-03	Q	BZFD	1.57	1.58	1.44	1.45	-0.14	957,988	1,963	1.39	2.30
2026-06-02	Q	BZFD	1.65	1.70	1.53	1.59	-0.07	1,023,928	2,746	1.50	1.65
2026-06-01	Q	BZFD	1.63	1.6999	1.60	1.66	0.03	926,409	3,333	1.51	1.67
2026-05-29	Q	BZFD	1.68	1.7404	1.58	1.63	-0.06	1,693,802	2,927	1.61	3.06
2026-05-28	Q	BZFD	1.81	1.82	1.62	1.69	-0.05	1,646,922	3,883	1.60	1.79
2026-05-27	Q	BZFD	1.93	1.9658	1.7085	1.74	-0.23	3,078,545	5,603	1.80	1.86
2026-05-26	Q	BZFD	2.13	2.20	1.90	1.97	-0.12	3,136,447	7,961	1.85	2.94
2026-05-25	Q	BZFD	1.82	2.21	1.77	2.09	0.33	0	0	2.05	2.10
2026-05-22	Q	BZFD	1.82	2.21	1.77	2.09	0.33	3,713,071	7,171	2.05	2.10
2026-05-21	Q	BZFD	1.59	1.87	1.57	1.76	0.19	3,778,628	6,605	1.75	2.20
2026-05-20	Q	BZFD	1.35	1.67	1.33	1.57	0.26	5,800,716	10,056	1.55	1.69
2026-05-19	Q	BZFD	1.40	1.46	1.25	1.31	-0.07	2,503,468	4,126	1.31	1.39
2026-05-18	Q	BZFD	1.50	1.50	1.34	1.38	-0.11	1,669,086	3,107	1.31	2.24
2026-05-15	Q	BZFD	1.30	1.56	1.25	1.49	0.16	4,703,595	9,271	1.39	2.70
2026-05-14	Q	BZFD	1.26	1.46	1.25	1.33	0.02	4,623,603	8,147	1.26	20.00
2026-05-13	Q	BZFD	1.33	1.38	0.99	1.31	-0.08	12,241,942	19,708	1.20	1.31
2026-05-12	Q	BZFD	1.70	1.80	1.35	1.39	0.6601	131,183,766	175,539	1.32	1.55
2026-05-11	Q	BZFD	0.7953	0.8073	0.7299	0.7299	-0.0931	13,171,960	19,563	1.72	1.73
2026-05-08	Q	BZFD	0.80	0.84	0.7757	0.823	0.0075	248,445	334	0.77	0.87
2026-05-07	Q	BZFD	0.83	0.867	0.7969	0.8155	-0.0514	249,959	281	0.77	0.8745
2026-05-06	Q	BZFD	0.8521	0.8699	0.82	0.8669	0.006	284,893	615	0.82	0.92
2026-05-05	Q	BZFD	0.812	0.8739	0.8006	0.8609	0.0464	431,055	370	0.82	0.92
2026-05-04	Q	BZFD	0.76	0.829	0.76	0.8145	0.0305	351,250	320	0.71	0.87
2026-05-01	Q	BZFD	0.7595	0.80	0.74	0.784	0.0364	414,354	597	0.73	0.85
2026-04-30	Q	BZFD	0.75	0.7607	0.7101	0.7476	0.0177	303,072	224	0.63	0.77
2026-04-29	Q	BZFD	0.73	0.7387	0.72	0.7299	0.0054	156,410	188	0.69	1.56
2026-04-28	Q	BZFD	0.7488	0.7599	0.7245	0.7245	-0.0337	102,027	108	0.69	1.14
2026-04-27	Q	BZFD	0.73	0.7923	0.7244	0.7582	0.0143	151,726	338	0.73	0.82
2026-04-24	Q	BZFD	0.705	0.7505	0.6925	0.7439	0.0373	130,873	162	0.65	0.7497
2026-04-23	Q	BZFD	0.72	0.7233	0.6855	0.7066	-0.0236	24,209	328	0.69	0.80
2026-04-22	Q	BZFD	0.73	0.7699	0.6626	0.7302	-0.016	339,982	596	0.69	0.75
2026-04-21	Q	BZFD	0.75	0.7786	0.71	0.7348	-0.0053	124,542	141	0.69	0.88
2026-04-20	Q	BZFD	0.78	0.79	0.743	0.7575	-0.0474	89,224	190	0.6676	1.50
2026-04-17	Q	BZFD	0.712	0.8105	0.70	0.7989	0.088	529,277	558	0.73	0.84
2026-04-16	Q	BZFD	0.7198	0.7299	0.6952	0.7109	-0.0074	177,151	308	0.7103	0.79
2026-04-15	Q	BZFD	0.689	0.726	0.67	0.7125	0.0215	227,017	416	0.6803	0.73
2026-04-14	Q	BZFD	0.653	0.70	0.653	0.6968	0.0494	332,582	738	0.65	0.73
2026-04-13	Q	BZFD	0.60	0.6625	0.58	0.6474	0.041	398,469	287	0.5753	0.69
2026-04-10	Q	BZFD	0.6163	0.6329	0.6002	0.6064	-0.0099	190,675	101	0.58	0.70
2026-04-09	Q	BZFD	0.62	0.6349	0.6163	0.6163	-0.0047	142,976	128	0.58	0.65
2026-04-08	Q	BZFD	0.659	0.6676	0.6207	0.621	0.004	155,651	275	0.61	0.75
2026-04-07	Q	BZFD	0.649	0.649	0.6155	0.617	-0.0228	78,624	234	0.61	0.7055
2026-04-06	Q	BZFD	0.587	0.64	0.583	0.6398	0.045	191,503	346	0.53	0.65
2026-04-03	Q	BZFD	0.5989	0.6089	0.581	0.5948	-0.0072	0	0	0.58	0.65
2026-04-02	Q	BZFD	0.5989	0.6089	0.581	0.5948	-0.0072	89,912	116	0.58	0.65
2026-04-01	Q	BZFD	0.64	0.649	0.5752	0.602	-0.0066	88,157	320	0.50	0.65
2026-03-31	Q	BZFD	0.56	0.616	0.56	0.6086	0.0414	147,185	191	0.53	0.65
2026-03-30	Q	BZFD	0.585	0.5866	0.54	0.5672	-0.0198	272,161	299	0.53	0.58
2026-03-27	Q	BZFD	0.6253	0.6284	0.5684	0.587	-0.0447	188,081	347	0.563	0.61
2026-03-26	Q	BZFD	0.6092	0.6499	0.6092	0.6317	0.0165	109,800	421	0.5487	0.79
2026-03-25	Q	BZFD	0.63	0.6505	0.60	0.6184	-0.0083	395,623	417	0.586	0.65
2026-03-24	Q	BZFD	0.67	0.692	0.62	0.6235	-0.0559	319,671	518	0.61	0.70
2026-03-23	Q	BZFD	0.66	0.69	0.6501	0.6794	-0.0073	245,640	325	0.584	0.73
2026-03-20	Q	BZFD	0.671	0.6867	0.6501	0.6867	0.0005	408,030	309	0.65	1.50
2026-03-19	Q	BZFD	0.7054	0.714	0.6611	0.6862	-0.0336	242,372	325	0.65	2.11
2026-03-18	Q	BZFD	0.7001	0.7371	0.6931	0.7198	0.0121	172,208	247	0.69	0.77
2026-03-17	Q	BZFD	0.705	0.7393	0.7044	0.7077	0.0027	126,092	216	0.65	0.73
2026-03-16	Q	BZFD	0.70	0.7375	0.6812	0.705	0.005	165,656	244	0.69	0.77