Price alert —
Loading…
Sign in to get a one-time email the moment BIZD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $12.60 | $12.65 | $12.43 | $12.46 | 1.9M |
| 2026-07-21 | $12.56 | $12.73 | $12.56 | $12.59 | 2.6M |
| 2026-07-20 | $12.69 | $12.70 | $12.44 | $12.57 | 3.6M |
| 2026-07-17 | $12.82 | $12.94 | $12.66 | $12.72 | 2.8M |
| 2026-07-16 | $12.64 | $12.87 | $12.62 | $12.86 | 3.3M |
| 2026-07-15 | $12.60 | $12.78 | $12.60 | $12.67 | 3.8M |
| 2026-07-14 | $12.44 | $12.61 | $12.44 | $12.56 | 2.8M |
| 2026-07-13 | $12.58 | $12.69 | $12.45 | $12.47 | 3.5M |
| 2026-07-10 | $12.34 | $12.63 | $12.34 | $12.55 | 2.4M |
| 2026-07-09 | $12.29 | $12.37 | $12.25 | $12.28 | 2.1M |
| 2026-07-08 | $12.37 | $12.39 | $12.23 | $12.32 | 6.8M |
| 2026-07-07 | $12.50 | $12.63 | $12.36 | $12.37 | 4.2M |
| 2026-07-06 | $12.52 | $12.64 | $12.43 | $12.45 | 4.3M |
| 2026-07-02 | $12.62 | $12.71 | $12.46 | $12.51 | 3.3M |
| 2026-07-01 | $12.46 | $12.69 | $12.45 | $12.54 | 3.9M |
| 2026-06-30 | $12.67 | $12.78 | $12.66 | $12.66 | 4.7M |
| 2026-06-29 | $12.48 | $12.70 | $12.48 | $12.67 | 2.9M |
| 2026-06-26 | $12.25 | $12.53 | $12.25 | $12.44 | 3.0M |
| 2026-06-25 | $12.22 | $12.30 | $12.15 | $12.25 | 3.1M |
| 2026-06-24 | $12.27 | $12.31 | $12.14 | $12.21 | 4.8M |
| 2026-06-23 | $12.20 | $12.35 | $12.17 | $12.30 | 4.8M |
| 2026-06-22 | $12.37 | $12.51 | $12.22 | $12.22 | 2.5M |
| 2026-06-18 | $12.38 | $12.44 | $12.29 | $12.36 | 2.7M |
| 2026-06-17 | $12.59 | $12.64 | $12.30 | $12.34 | 3.4M |
| 2026-06-16 | $12.60 | $12.70 | $12.56 | $12.62 | 2.4M |
| 2026-06-15 | $12.75 | $12.88 | $12.54 | $12.54 | 3.1M |
| 2026-06-12 | $12.67 | $12.76 | $12.56 | $12.71 | 2.3M |
| 2026-06-11 | $12.61 | $12.70 | $12.53 | $12.62 | 3.0M |
| 2026-06-10 | $12.60 | $12.74 | $12.56 | $12.61 | 3.7M |
| 2026-06-09 | $12.48 | $12.66 | $12.48 | $12.59 | 3.3M |
| 2026-06-08 | $12.49 | $12.59 | $12.34 | $12.45 | 4.1M |
| 2026-06-05 | $12.70 | $12.70 | $12.44 | $12.49 | 3.3M |
| 2026-06-04 | $12.49 | $12.73 | $12.49 | $12.70 | 2.9M |
| 2026-06-03 | $12.58 | $12.60 | $12.33 | $12.42 | 4.5M |
| 2026-06-02 | $12.77 | $12.80 | $12.70 | $12.71 | 2.3M |
| 2026-06-01 | $12.61 | $12.84 | $12.58 | $12.80 | 3.9M |
| 2026-05-29 | $12.57 | $12.79 | $12.53 | $12.63 | 1.8M |
| 2026-05-28 | $12.53 | $12.69 | $12.52 | $12.59 | 2.3M |
| 2026-05-27 | $12.54 | $12.69 | $12.54 | $12.57 | 2.3M |
| 2026-05-26 | $12.39 | $12.65 | $12.39 | $12.57 | 3.1M |
| 2026-05-22 | $12.55 | $12.64 | $12.36 | $12.38 | 2.2M |
| 2026-05-21 | $12.55 | $12.64 | $12.45 | $12.52 | 3.8M |
| 2026-05-20 | $12.42 | $12.58 | $12.33 | $12.51 | 2.7M |
| 2026-05-19 | $12.46 | $12.56 | $12.39 | $12.41 | 3.0M |
| 2026-05-18 | $12.58 | $12.62 | $12.48 | $12.52 | 3.0M |
| 2026-05-15 | $12.60 | $12.66 | $12.50 | $12.61 | 3.0M |
| 2026-05-14 | $12.57 | $12.73 | $12.57 | $12.63 | 3.5M |
| 2026-05-13 | $12.59 | $12.67 | $12.52 | $12.57 | 3.9M |
| 2026-05-12 | $12.58 | $12.70 | $12.54 | $12.67 | 2.5M |
| 2026-05-11 | $12.85 | $12.85 | $12.60 | $12.62 | 5.0M |
| 2026-05-08 | $13.00 | $13.03 | $12.75 | $12.90 | 4.5M |
| 2026-05-07 | $13.17 | $13.17 | $12.88 | $13.03 | 4.8M |
| 2026-05-06 | $13.40 | $13.44 | $13.16 | $13.27 | 4.6M |
| 2026-05-05 | $13.26 | $13.38 | $13.10 | $13.36 | 3.9M |
| 2026-05-04 | $13.29 | $13.43 | $13.26 | $13.30 | 2.7M |
| 2026-05-01 | $13.21 | $13.37 | $13.18 | $13.29 | 3.3M |
| 2026-04-30 | $12.78 | $13.20 | $12.74 | $13.15 | 3.7M |
| 2026-04-29 | $12.87 | $12.89 | $12.68 | $12.76 | 2.0M |
| 2026-04-28 | $12.73 | $12.93 | $12.68 | $12.91 | 2.3M |
| 2026-04-27 | $12.71 | $12.82 | $12.67 | $12.73 | 2.3M |
| 2026-04-24 | $12.71 | $12.87 | $12.70 | $12.70 | 2.1M |
| 2026-04-23 | $12.97 | $13.00 | $12.68 | $12.71 | 4.0M |
| 2026-04-22 | $13.01 | $13.15 | $12.92 | $12.99 | 2.7M |
| 2026-04-21 | $13.23 | $13.27 | $12.87 | $12.88 | 4.7M |
| 2026-04-20 | $13.16 | $13.25 | $13.10 | $13.18 | 2.3M |
| 2026-04-17 | $13.10 | $13.28 | $13.07 | $13.20 | 5.1M |
| 2026-04-16 | $13.20 | $13.20 | $12.91 | $12.96 | 5.4M |
| 2026-04-15 | $12.90 | $13.19 | $12.90 | $13.17 | 4.7M |
| 2026-04-14 | $12.55 | $12.88 | $12.52 | $12.85 | 5.1M |
| 2026-04-13 | $12.33 | $12.53 | $12.24 | $12.51 | 4.8M |
| 2026-04-10 | $12.32 | $12.43 | $12.27 | $12.36 | 3.3M |
| 2026-04-09 | $12.33 | $12.38 | $12.22 | $12.30 | 2.2M |
| 2026-04-08 | $12.63 | $12.74 | $12.34 | $12.39 | 5.7M |
| 2026-04-07 | $12.47 | $12.56 | $12.35 | $12.40 | 4.2M |
| 2026-04-06 | $12.37 | $12.55 | $12.30 | $12.53 | 3.3M |
| 2026-04-02 | $12.01 | $12.38 | $11.97 | $12.37 | 6.4M |
| 2026-04-01 | $12.37 | $12.38 | $12.06 | $12.11 | 5.0M |
| 2026-03-31 | $12.63 | $12.89 | $12.56 | $12.80 | 5.7M |
| 2026-03-30 | $12.47 | $12.62 | $12.40 | $12.51 | 4.6M |
| 2026-03-27 | $12.58 | $12.61 | $12.32 | $12.38 | 5.8M |
| 2026-03-26 | $12.80 | $12.93 | $12.63 | $12.64 | 3.0M |
| 2026-03-25 | $12.79 | $12.98 | $12.69 | $12.81 | 5.2M |
| 2026-03-24 | $12.77 | $12.83 | $12.62 | $12.69 | 5.0M |
| 2026-03-23 | $12.81 | $13.01 | $12.63 | $12.92 | 4.3M |
| 2026-03-20 | $12.91 | $12.99 | $12.66 | $12.70 | 4.5M |
| 2026-03-19 | $12.81 | $13.00 | $12.81 | $12.94 | 5.4M |
| 2026-03-18 | $12.91 | $13.09 | $12.84 | $12.90 | 3.2M |
| 2026-03-17 | $12.61 | $13.00 | $12.60 | $12.95 | 6.2M |
| 2026-03-16 | $12.57 | $12.65 | $12.48 | $12.54 | 5.6M |
| 2026-03-13 | $12.55 | $12.69 | $12.46 | $12.48 | 6.3M |
| 2026-03-12 | $12.62 | $12.71 | $12.48 | $12.51 | 6.4M |
| 2026-03-11 | $12.75 | $12.90 | $12.56 | $12.70 | 7.3M |
| 2026-03-10 | $12.83 | $12.92 | $12.69 | $12.78 | 4.2M |
| 2026-03-09 | $12.74 | $12.88 | $12.57 | $12.88 | 7.3M |
| 2026-03-06 | $12.81 | $12.95 | $12.75 | $12.83 | 3.5M |
| 2026-03-05 | $13.05 | $13.31 | $12.96 | $13.00 | 3.5M |
| 2026-03-04 | $12.98 | $13.17 | $12.85 | $13.07 | 3.3M |
| 2026-03-03 | $12.75 | $13.05 | $12.68 | $12.96 | 4.5M |
| 2026-03-02 | $12.54 | $12.99 | $12.40 | $12.90 | 4.5M |
| 2026-02-27 | $13.08 | $13.09 | $12.65 | $12.68 | 6.7M |
| 2026-02-26 | $13.35 | $13.37 | $12.99 | $13.16 | 5.4M |
| 2026-02-25 | $13.16 | $13.41 | $13.07 | $13.40 | 3.2M |
| 2026-02-24 | $12.99 | $13.27 | $12.99 | $13.16 | 5.5M |
| 2026-02-23 | $13.19 | $13.31 | $12.97 | $13.02 | 5.6M |
| 2026-02-20 | $13.15 | $13.28 | $12.93 | $13.16 | 4.3M |
| 2026-02-19 | $13.44 | $13.44 | $13.02 | $13.20 | 3.8M |
| 2026-02-18 | $13.36 | $13.53 | $13.25 | $13.44 | 3.0M |
| 2026-02-17 | $13.44 | $13.55 | $13.21 | $13.33 | 3.4M |
| 2026-02-13 | $13.57 | $13.61 | $13.35 | $13.42 | 3.8M |
| 2026-02-12 | $13.81 | $13.90 | $13.55 | $13.61 | 3.5M |
| 2026-02-11 | $13.88 | $13.91 | $13.66 | $13.76 | 3.4M |
| 2026-02-10 | $13.63 | $13.88 | $13.57 | $13.80 | 3.3M |
| 2026-02-09 | $13.40 | $13.61 | $13.30 | $13.58 | 3.9M |
| 2026-02-06 | $13.28 | $13.49 | $13.26 | $13.42 | 3.6M |
| 2026-02-05 | $13.52 | $13.56 | $13.14 | $13.21 | 3.9M |
| 2026-02-04 | $13.48 | $13.64 | $13.38 | $13.61 | 5.2M |
| 2026-02-03 | $13.73 | $13.73 | $13.34 | $13.45 | 6.1M |
| 2026-02-02 | $14.00 | $14.00 | $13.58 | $13.76 | 4.1M |
| 2026-01-30 | $14.14 | $14.14 | $13.95 | $14.00 | 1.8M |
| 2026-01-29 | $14.14 | $14.21 | $14.04 | $14.14 | 1.0M |
| 2026-01-28 | $14.26 | $14.34 | $14.09 | $14.12 | 1.5M |
| 2026-01-27 | $14.17 | $14.35 | $14.16 | $14.23 | 1.6M |
| 2026-01-26 | $14.35 | $14.37 | $14.07 | $14.21 | 3.0M |
| 2026-01-23 | $14.46 | $14.55 | $14.34 | $14.40 | 1.2M |