Bloomzed Historical Data

BZT Page 4
Download
Date Close Price change Market cap Trading volume
May 27, 2020 $ 4.97
+9.00%
$ -- $ 276,331
May 26, 2020 $ 4.55
-5.70%
$ -- $ 318,194
May 25, 2020 $ 4.84
-1.34%
$ -- $ 308,920
May 24, 2020 $ 4.93
+1.85%
$ -- $ 281,314
May 23, 2020 $ 4.83
-4.12%
$ -- $ 399,926
May 22, 2020 $ 5.04
+0.48%
$ -- $ 427,104
May 21, 2020 $ 5.02
-0.72%
$ -- $ 459,053
May 20, 2020 $ 5.06
-0.94%
$ -- $ 412,455
May 19, 2020 $ 5.11
+0.47%
$ -- $ 395,858
May 18, 2020 $ 5.08
-0.08%
$ -- $ 444,910
May 17, 2020 $ 5.09
+2.53%
$ -- $ 489,400
May 16, 2020 $ 4.96
-1.73%
$ -- $ 465,319
May 15, 2020 $ 5.05
+7.41%
$ -- $ 303,157
May 14, 2020 $ 4.7
-2.40%
$ -- $ 266,756
May 13, 2020 $ 4.8
+6.75%
$ -- $ 286,323
May 12, 2020 $ 4.5
+1.92%
$ -- $ 302,911
May 11, 2020 $ 4.41
+32.95%
$ -- $ 181,102
May 10, 2020 $ 3.32
-30.62%
$ -- $ 177,553
May 9, 2020 $ 4.79
-2.97%
$ -- $ 422,102
May 8, 2020 $ 4.93
-1.06%
$ -- $ 434,732
May 7, 2020 $ 4.98
-0.46%
$ -- $ 420,073
May 6, 2020 $ 5.01
-0.64%
$ -- $ 495,353
May 5, 2020 $ 5.04
-1.76%
$ -- $ 521,293
May 4, 2020 $ 5.13
+30.77%
$ -- $ 422,215
May 3, 2020 $ 3.92
+7.31%
$ -- $ 278,544
May 2, 2020 $ 3.61
+2.57%
$ -- $ 168,136
May 1, 2020 $ 3.52
-1.39%
$ -- $ 214,955
Apr 30, 2020 $ 3.56
+23.97%
$ -- $ 476,077
Apr 29, 2020 $ 2.87
+75.45%
$ -- $ 450,414
Apr 28, 2020 $ 1.64
+59.75%
$ -- $ 220,200
Apr 27, 2020 $ 1.02
+30.60%
$ -- $ 243,761
Apr 26, 2020 $ 0.785
-1.71%
$ -- $ 204,626
Apr 25, 2020 $ 0.796
-9.94%
$ -- $ 207,479
Apr 24, 2020 $ 0.882
+0.08%
$ -- $ 241,281
Apr 23, 2020 $ 0.877
+3.69%
$ -- $ 162,471
Apr 22, 2020 $ 0.846
-4.08%
$ -- $ 142,794
Apr 21, 2020 $ 0.882
-8.67%
$ -- $ 138,459
Apr 20, 2020 $ 0.965
+46.77%
$ -- $ 241,948
Apr 19, 2020 $ 0.658
+34.68%
$ -- $ 137,994
Apr 18, 2020 $ 0.488
+173.36%
$ -- $ 108,160
Apr 17, 2020 $ 0.179
-2.35%
$ -- $ 34,593
Apr 16, 2020 $ 0.183
+8.90%
$ -- $ 36,344
Apr 15, 2020 $ 0.168
-3.13%
$ -- $ 42,513
Apr 14, 2020 $ 0.173
+0.08%
$ -- $ 38,607
Apr 13, 2020 $ 0.173
-1.24%
$ -- $ 39,901
Apr 12, 2020 $ 0.176
+0.02%
$ -- $ 38,655
Apr 11, 2020 $ 0.175
-0.59%
$ -- $ 40,225
Apr 10, 2020 $ 0.177
-5.33%
$ -- $ 42,312
Apr 9, 2020 $ 0.186
-0.48%
$ -- $ 47,861
Apr 8, 2020 $ 0.187
+2.23%
$ -- $ 47,836