(BIZD)
AMEX: BIZD
· Real-Time Price · USD
15.91
-0.18 (-1.12%)
At close: Aug 15, 2025, 3:59 PM
15.90
-0.09%
After-hours: Aug 15, 2025, 06:25 PM EDT
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.05 | 16.12 | 16.01 | 16.09 | 16.09 | -0.37% | 2,949,695 |
| Aug 13, 2025 | 16.05 | 16.15 | 15.99 | 16.15 | 16.15 | 0.94% | 674,800 |
| Aug 12, 2025 | 15.90 | 16.04 | 15.90 | 16.00 | 16.00 | 0.38% | 720,563 |
| Aug 11, 2025 | 16.02 | 16.09 | 15.87 | 15.94 | 15.94 | -0.13% | 930,678 |
| Aug 8, 2025 | 15.86 | 16.04 | 15.86 | 15.96 | 15.96 | 0.69% | 1,821,802 |
| Aug 7, 2025 | 16.05 | 16.05 | 15.80 | 15.85 | 15.85 | -0.69% | 867,500 |
| Aug 6, 2025 | 16.04 | 16.08 | 15.91 | 15.96 | 15.96 | -0.44% | 483,149 |
| Aug 5, 2025 | 15.99 | 16.03 | 15.75 | 16.03 | 16.03 | 0.56% | 688,600 |
| Aug 4, 2025 | 16.00 | 16.05 | 15.90 | 15.94 | 15.94 | -0.19% | 769,600 |
| Aug 1, 2025 | 16.12 | 16.12 | 15.84 | 15.97 | 15.97 | -1.30% | 1,536,100 |
| Jul 31, 2025 | 16.25 | 16.32 | 16.12 | 16.18 | 16.18 | -0.12% | 900,100 |
| Jul 30, 2025 | 16.35 | 16.43 | 16.15 | 16.20 | 16.20 | -0.74% | 885,500 |
| Jul 29, 2025 | 16.46 | 16.46 | 16.15 | 16.32 | 16.32 | -0.79% | 1,423,111 |
| Jul 28, 2025 | 16.66 | 16.69 | 16.39 | 16.45 | 16.45 | -1.38% | 939,118 |
| Jul 25, 2025 | 16.68 | 16.70 | 16.58 | 16.68 | 16.68 | 0.30% | 367,110 |
| Jul 24, 2025 | 16.77 | 16.78 | 16.63 | 16.63 | 16.63 | -0.66% | 536,922 |
| Jul 23, 2025 | 16.70 | 16.77 | 16.65 | 16.74 | 16.74 | 0.78% | 619,360 |
| Jul 22, 2025 | 16.58 | 16.63 | 16.46 | 16.61 | 16.61 | 0.54% | 698,000 |
| Jul 21, 2025 | 16.78 | 16.84 | 16.50 | 16.52 | 16.52 | -1.37% | 850,940 |
| Jul 18, 2025 | 16.91 | 16.95 | 16.70 | 16.75 | 16.75 | -0.42% | 1,045,313 |