NasdaqCM - Nasdaq Real Time Price USD

BloomZ Inc. (BLMZ)

Compare
0.6300 -0.0658 (-9.46%)
At close: November 15 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.6270 0.6860 0.5840 0.6300 0.6300 201,800
Nov 14, 2024 0.7120 0.7480 0.6720 0.6960 0.6960 844,200
Nov 13, 2024 0.8000 0.8080 0.7130 0.7470 0.7470 219,400
Nov 12, 2024 0.7450 0.8000 0.7220 0.8000 0.8000 103,000
Nov 11, 2024 0.8510 0.8770 0.7010 0.7680 0.7680 185,700
Nov 8, 2024 0.8500 0.8790 0.8060 0.8730 0.8730 74,600
Nov 7, 2024 0.8600 0.9160 0.8300 0.8600 0.8600 59,900
Nov 6, 2024 0.8900 0.9200 0.8700 0.8800 0.8800 126,000
Nov 5, 2024 0.8300 0.9200 0.8300 0.9040 0.9040 47,700
Nov 4, 2024 0.8900 0.8900 0.8180 0.8540 0.8540 56,400
Nov 1, 2024 0.8500 0.8690 0.8210 0.8600 0.8600 35,000
Oct 31, 2024 0.8300 0.8700 0.8000 0.8600 0.8600 202,000
Oct 30, 2024 0.8020 0.8490 0.7500 0.8300 0.8300 92,700
Oct 29, 2024 0.8110 0.8400 0.7800 0.8240 0.8240 122,300
Oct 28, 2024 0.8600 0.9030 0.7820 0.8500 0.8500 176,600
Oct 25, 2024 0.8600 0.9390 0.8600 0.8790 0.8790 135,000
Oct 24, 2024 0.8800 0.8900 0.8500 0.8600 0.8600 31,200
Oct 23, 2024 0.8350 0.8790 0.8100 0.8500 0.8500 68,500
Oct 22, 2024 0.9700 0.9700 0.8610 0.8720 0.8720 157,800
Oct 21, 2024 0.9800 1.0400 0.9100 0.9620 0.9620 231,900
Oct 18, 2024 1.0100 1.0570 0.9500 0.9700 0.9700 208,400
Oct 17, 2024 1.0800 1.1000 1.0100 1.0600 1.0600 277,300
Oct 16, 2024 1.2400 1.3000 1.0200 1.0600 1.0600 638,400
Oct 15, 2024 1.2600 1.3900 1.2600 1.2800 1.2800 517,000
Oct 14, 2024 1.3400 1.4200 1.2100 1.3100 1.3100 891,400
Oct 11, 2024 1.4800 1.5400 1.2200 1.4900 1.4900 12,020,200
Oct 10, 2024 1.4000 1.5500 1.1300 1.3400 1.3400 81,267,100
Oct 9, 2024 0.6950 0.7490 0.6900 0.7150 0.7150 5,870,800
Oct 8, 2024 0.7200 0.7500 0.6800 0.7350 0.7350 470,900
Oct 7, 2024 0.7500 0.7500 0.6800 0.6840 0.6840 270,900
Oct 4, 2024 0.7170 0.7540 0.7100 0.7250 0.7250 23,500
Oct 3, 2024 0.7390 0.7780 0.7010 0.7340 0.7340 45,500
Oct 2, 2024 0.7200 0.7630 0.6900 0.7020 0.7020 86,300
Oct 1, 2024 0.8570 0.9040 0.7220 0.7310 0.7310 121,200
Sep 30, 2024 0.8600 0.9090 0.8280 0.8690 0.8690 46,200
Sep 27, 2024 0.9150 0.9800 0.8300 0.8500 0.8500 131,500
Sep 26, 2024 0.9400 1.0000 0.9000 0.9100 0.9100 174,700
Sep 25, 2024 0.9100 0.9310 0.8700 0.8850 0.8850 91,900
Sep 24, 2024 0.8980 0.9440 0.8800 0.8980 0.8980 67,900
Sep 23, 2024 0.9670 0.9680 0.8700 0.8980 0.8980 211,400
Sep 20, 2024 1.0200 1.1300 0.9100 1.0400 1.0400 225,500
Sep 19, 2024 1.2600 1.3000 0.8600 1.0300 1.0300 802,500
Sep 18, 2024 1.6400 1.6650 1.2800 1.3700 1.3700 353,300
Sep 17, 2024 1.7300 1.7300 1.5800 1.6200 1.6200 279,200
Sep 16, 2024 1.8700 1.9500 1.6000 1.7300 1.7300 505,800
Sep 13, 2024 1.7400 2.0000 1.6700 1.9200 1.9200 583,300
Sep 12, 2024 1.7200 1.9500 1.7000 1.7900 1.7900 1,241,400
Sep 11, 2024 2.2500 2.2500 1.6600 1.7700 1.7700 3,305,100
Sep 10, 2024 3.0500 3.3600 2.0500 2.2100 2.2100 44,720,700
Sep 9, 2024 2.1500 2.6900 1.9300 2.3000 2.3000 58,812,200
Sep 6, 2024 1.4200 2.8000 1.3300 1.7700 1.7700 145,444,200
Sep 5, 2024 0.9200 0.9200 0.7010 0.8080 0.8080 3,911,200
Sep 4, 2024 0.8260 0.9030 0.8260 0.8650 0.8650 34,000
Sep 3, 2024 1.0100 1.0200 0.8500 0.8520 0.8520 139,400
Aug 30, 2024 1.0040 1.0700 0.9600 1.0100 1.0100 47,000
Aug 29, 2024 0.9280 1.1000 0.8800 1.0500 1.0500 104,000
Aug 28, 2024 0.9800 1.0400 0.8390 0.9200 0.9200 131,900
Aug 27, 2024 1.1700 1.1900 0.9630 1.0600 1.0600 134,900
Aug 26, 2024 1.4000 1.4500 1.1500 1.1500 1.1500 125,700
Aug 23, 2024 1.2500 1.4400 1.2300 1.4400 1.4400 125,700
Aug 22, 2024 1.2000 1.3250 1.1500 1.2800 1.2800 130,900
Aug 21, 2024 1.1100 1.2000 1.1000 1.1600 1.1600 78,200
Aug 20, 2024 1.2000 1.2500 1.1400 1.1880 1.1880 79,000
Aug 19, 2024 1.1700 1.2200 1.0750 1.1790 1.1790 147,200
Aug 16, 2024 1.2100 1.2200 1.1100 1.1600 1.1600 86,000
Aug 15, 2024 1.2800 1.2800 1.1710 1.2000 1.2000 41,300
Aug 14, 2024 1.2800 1.3400 1.2300 1.2300 1.2300 73,300
Aug 13, 2024 1.2800 1.4000 1.2100 1.3140 1.3140 67,700
Aug 12, 2024 1.2700 1.5000 1.2300 1.2500 1.2500 76,600
Aug 9, 2024 1.2200 1.2900 1.2000 1.2760 1.2760 32,700
Aug 8, 2024 1.3400 1.4000 1.2200 1.2600 1.2600 64,100
Aug 7, 2024 1.2400 1.3900 1.2000 1.3200 1.3200 126,200
Aug 6, 2024 1.3700 1.3700 1.2300 1.2900 1.2900 107,900
Aug 5, 2024 1.3500 1.5000 1.2800 1.3700 1.3700 460,000
Aug 2, 2024 1.4600 1.7900 1.3800 1.7800 1.7800 591,400
Aug 1, 2024 1.5600 1.6000 1.4000 1.5200 1.5200 233,600
Jul 31, 2024 1.8200 1.9800 1.5500 1.5900 1.5900 529,300
Jul 30, 2024 2.2500 2.2900 1.5500 1.6700 1.6700 640,900
Jul 29, 2024 3.0100 3.0800 2.5210 2.5700 2.5700 713,500
Jul 26, 2024 3.4400 3.4800 2.8000 2.9700 2.9700 1,380,400
Jul 25, 2024 2.6600 4.3000 2.6000 3.2600 3.2600 13,121,900
Jul 24, 2024 3.8000 4.1500 2.2500 2.4500 2.4500 2,082,000

Related Tickers