Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BZAIW.US (BZAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.4846 0.4855 0.48 0.49 400
11th Dec 2025 (Thu) 0.5034 0.5034 0.5004 0.5099 2,600
10th Dec 2025 (Wed) 0.5101 0.5101 0.50 0.50 0
9th Dec 2025 (Tue) 0.5101 0.5101 0.5101 0.5399 424
8th Dec 2025 (Mon) 0.53 0.53 0.51 0.51 0
5th Dec 2025 (Fri) 0.53 0.553 0.5101 0.5101 3,400
4th Dec 2025 (Thu) 0.5119 0.5202 0.50 0.55 3,400
3rd Dec 2025 (Wed) 0.5198 0.5198 0.5057 0.50 225
2nd Dec 2025 (Tue) 0.5299 0.5299 0.4984 0.49 337
1st Dec 2025 (Mon) 0.52 0.52 0.52 0.5417 475
28th Nov 2025 (Fri) 0.53 0.53 0.53 0.55 125
27th Nov 2025 (Thu) 0.525 0.526 0.525 0.52 100
26th Nov 2025 (Wed) 0.525 0.526 0.525 0.52 100
25th Nov 2025 (Tue) 0.4806 0.5224 0.4806 0.5224 40
24th Nov 2025 (Mon) 0.4806 0.516 0.4802 0.4947 5,585
21st Nov 2025 (Fri) 0.4783 0.50 0.4756 0.4649 0
20th Nov 2025 (Thu) 0.5101 0.5108 0.5101 0.5108 0
19th Nov 2025 (Wed) 0.5101 0.527 0.5101 0.5108 2,858
18th Nov 2025 (Tue) 0.55 0.55 0.49 0.53 624
17th Nov 2025 (Mon) 0.5945 0.5999 0.5503 0.5432 101
14th Nov 2025 (Fri) 0.52 0.60 0.52 0.575 9,014
13th Nov 2025 (Thu) 0.63 0.63 0.5813 0.5998 2,409
12th Nov 2025 (Wed) 0.66 0.695 0.5715 0.581 12,921
11th Nov 2025 (Tue) 0.7506 0.76 0.5925 0.6903 12,675
10th Nov 2025 (Mon) 0.94 1.05 0.80 0.81 1,124
7th Nov 2025 (Fri) 0.734 0.7658 0.70 0.7415 1,235
6th Nov 2025 (Thu) 0.7803 0.7894 0.7566 0.7566 200
5th Nov 2025 (Wed) 0.8499 0.8917 0.8499 0.8799 5,536
4th Nov 2025 (Tue) 0.91 0.91 0.87 0.87 0
3rd Nov 2025 (Mon) 0.91 0.91 0.8126 0.87 76,785
31st Oct 2025 (Fri) 0.95 0.97 0.78 0.88 31,805
30th Oct 2025 (Thu) 0.9562 1.01 0.95 0.9748 899
29th Oct 2025 (Wed) 0.97 1.07 0.9601 0.98 5,018
28th Oct 2025 (Tue) 1.12 1.12 0.97 1.01 5,945
27th Oct 2025 (Mon) 1.14 1.17 1.14 1.11 412
24th Oct 2025 (Fri) 1.15 1.20 1.12 1.16 7,155
23rd Oct 2025 (Thu) 0.95 1.09 0.95 1.01 9,575
22nd Oct 2025 (Wed) 1.06 1.06 0.9175 0.92 9,445
21st Oct 2025 (Tue) 1.12 1.20 1.08 1.12 6,253
20th Oct 2025 (Mon) 1.16 1.29 1.02 1.20 3,754
17th Oct 2025 (Fri) 1.09 1.12 1.05 1.15 1,525
16th Oct 2025 (Thu) 1.57 1.57 1.01 1.10 18,721
15th Oct 2025 (Wed) 1.13 1.50 1.10 1.41 51,638
14th Oct 2025 (Tue) 0.77 0.88 0.74 0.94 3,825
FTSE 100 Latest
Value9,649.03
Change-54.13