BZR Historical USD Price
Daily close · Apr 18, 2023 → Apr 28, 2024Daily price history
Mar 30, 2024 → Apr 28, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-28 | $7.80 | $8.03 | $7.80 | $7.82 | $101,467.44 |
| 2024-04-27 | $7.52 | $7.86 | $7.41 | $7.81 | $165,176.38 |
| 2024-04-26 | $7.58 | $7.59 | $7.45 | $7.52 | $167,923.31 |
| 2024-04-25 | $7.53 | $7.65 | $7.40 | $7.58 | $183,646.23 |
| 2024-04-24 | $7.70 | $7.77 | $7.47 | $7.53 | $155,652.47 |
| 2024-04-23 | $7.68 | $7.80 | $7.58 | $7.70 | $169,321.24 |
| 2024-04-22 | $7.56 | $7.75 | $6.50 | $7.68 | $157,548.21 |
| 2024-04-21 | $7.50 | $7.59 | $7.26 | $7.55 | $151,617.64 |
| 2024-04-20 | $7.39 | $7.59 | $7.14 | $7.50 | $166,850.30 |
| 2024-04-19 | $7.25 | $7.47 | $7.05 | $7.39 | $159,386.01 |
| 2024-04-18 | $7.16 | $7.33 | $7.11 | $7.25 | $158,314.55 |
| 2024-04-17 | $7.39 | $7.49 | $7.03 | $7.16 | $165,399.46 |
| 2024-04-16 | $7.44 | $7.48 | $7.21 | $7.39 | $178,603.58 |
| 2024-04-15 | $7.56 | $7.85 | $7.31 | $7.44 | $174,742.69 |
| 2024-04-14 | $7.23 | $7.59 | $7.01 | $7.57 | $175,884.14 |
| 2024-04-13 | $7.77 | $7.91 | $6.93 | $7.24 | $167,553.81 |
| 2024-04-12 | $8.41 | $8.52 | $7.67 | $7.78 | $176,195.32 |
| 2024-04-11 | $8.51 | $8.67 | $8.37 | $8.42 | $190,375.08 |
| 2024-04-10 | $8.41 | $8.53 | $8.21 | $8.50 | $202,427.65 |
| 2024-04-09 | $8.87 | $8.92 | $8.34 | $8.41 | $189,938.77 |
| 2024-04-08 | $8.29 | $8.94 | $8.19 | $8.87 | $209,290.85 |
| 2024-04-07 | $8.06 | $8.29 | $8.04 | $8.29 | $204,032.76 |
| 2024-04-06 | $7.96 | $8.15 | $7.95 | $8.06 | $190,781.86 |
| 2024-04-05 | $7.98 | $8.02 | $7.75 | $7.97 | $185,197.19 |
| 2024-04-04 | $7.94 | $8.24 | $7.82 | $7.98 | $181,452.91 |
| 2024-04-03 | $7.86 | $8.06 | $7.75 | $7.96 | $195,283.53 |
| 2024-04-02 | $8.41 | $8.41 | $7.76 | $7.86 | $195,391.67 |
| 2024-04-01 | $8.75 | $8.75 | $8.23 | $8.42 | $192,619.35 |
| 2024-03-31 | $8.42 | $8.76 | $8.42 | $8.75 | $203,776.66 |
| 2024-03-30 | $8.43 | $8.55 | $8.37 | $8.42 | $199,858.67 |