Blaize Holdings, Inc. (BZAIW) stock
BZAIWNasdaqSemiconductors & Related DevicesFiscal year ends December 31Also trades as BZAI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 9/3086% below fair value
$0.02+0.00 (0.00%)
Close on Oct 30, 2026Market cap $28.33MP/E –Yield –
Price history
Blaize share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.024
0.00% on the day
52-week range
$0.0132 – $1.05
-97.7% from the high
Change over 52 weeks
-97.5%
From $0.9748 on Oct 30, 2025
Average volume
54,003
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.024 | $0.024 | $0.024 | $0.024 | 0.00% | – |
| Oct 29, 2026 | $0.0299 | $0.0299 | $0.02 | $0.024 | -19.73% | 23,286 |
| Oct 28, 2026 | $0.04 | $0.04 | $0.0145 | $0.0299 | +54.12% | 70,736 |
| Oct 27, 2026 | $0.0196 | $0.02 | $0.0136 | $0.0194 | -1.02% | 12,258 |
| Oct 26, 2026 | $0.0182 | $0.0196 | $0.0159 | $0.0196 | +3.16% | 13,911 |
| Oct 23, 2026 | $0.0173 | $0.0194 | $0.0143 | $0.019 | +9.83% | 35,275 |
| Oct 22, 2026 | $0.0221 | $0.0221 | $0.0132 | $0.0173 | -7.98% | 498,940 |
| Oct 21, 2026 | $0.0223 | $0.0224 | $0.0188 | $0.0188 | -11.32% | 55,986 |
| Oct 20, 2026 | $0.0242 | $0.0242 | $0.0211 | $0.0212 | -8.23% | 99,016 |
| Oct 19, 2026 | $0.0264 | $0.0266 | $0.0195 | $0.0231 | -13.48% | 125,046 |
| Oct 16, 2026 | $0.0264 | $0.0268 | $0.0264 | $0.0267 | +9.43% | 45,193 |
| Oct 15, 2026 | $0.025 | $0.0264 | $0.0232 | $0.0244 | -2.40% | 39,974 |
| Oct 14, 2026 | $0.0308 | $0.0308 | $0.023 | $0.025 | -23.31% | 36,164 |
| Oct 13, 2026 | $0.036 | $0.04 | $0.0326 | $0.0326 | -7.65% | 27,335 |
| Oct 12, 2026 | $0.038 | $0.038 | $0.035 | $0.0353 | -6.86% | 4,123 |
| Oct 9, 2026 | $0.0499 | $0.0499 | $0.0281 | $0.0379 | -13.67% | 42,977 |
| Oct 8, 2026 | $0.0346 | $0.0439 | $0.0346 | $0.0439 | +24.72% | 1,701 |
| Oct 7, 2026 | $0.0392 | $0.0416 | $0.0251 | $0.0352 | -10.20% | 172,719 |
| Oct 6, 2026 | $0.0401 | $0.0525 | $0.0387 | $0.0392 | -27.41% | 242,805 |
| Oct 5, 2026 | $0.0699 | $0.0725 | $0.0379 | $0.054 | -22.75% | 144,216 |
| Oct 2, 2026 | $0.0678 | $0.074 | $0.0508 | $0.0699 | +37.06% | 52,395 |
| Oct 1, 2026 | $0.0701 | $0.08 | $0.0504 | $0.051 | -32.89% | 435,577 |
| Sep 30, 2026 | $0.076 | $0.08 | $0.076 | $0.076 | +1.20% | 39,515 |
| Sep 29, 2026 | $0.0701 | $0.0839 | $0.0701 | $0.0751 | -6.13% | 48,958 |
| Sep 28, 2026 | $0.10 | $0.10 | $0.0707 | $0.08 | -1.48% | 104,512 |
| Sep 25, 2026 | $0.082 | $0.10 | $0.08 | $0.0812 | -18.80% | 87,699 |
| Sep 24, 2026 | $0.11 | $0.1225 | $0.09 | $0.10 | -9.17% | 63,343 |
| Sep 23, 2026 | $0.1124 | $0.1124 | $0.09 | $0.1101 | +1.94% | 63,260 |
| Sep 22, 2026 | $0.065 | $0.114 | $0.065 | $0.108 | -16.86% | 320,352 |
| Sep 21, 2026 | $0.1462 | $0.152 | $0.12 | $0.1299 | +0.39% | 7,869 |
| Sep 18, 2026 | $0.16 | $0.1774 | $0.10 | $0.1294 | -7.57% | 47,873 |
| Sep 17, 2026 | $0.11 | $0.166 | $0.11 | $0.14 | +40.00% | 111,028 |
| Sep 16, 2026 | $0.1259 | $0.1259 | $0.10 | $0.10 | +1.94% | 11,012 |
| Sep 15, 2026 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | -16.37% | 551 |
| Sep 14, 2026 | $0.1101 | $0.1173 | $0.105 | $0.1173 | +5.58% | 10,425 |
| Sep 11, 2026 | $0.11 | $0.1111 | $0.0981 | $0.1111 | +13.37% | 35,073 |
| Sep 10, 2026 | $0.11 | $0.11 | $0.098 | $0.098 | -10.91% | 35,678 |
| Sep 9, 2026 | $0.1033 | $0.11 | $0.1033 | $0.11 | +12.13% | 17,192 |
| Sep 8, 2026 | $0.0981 | $0.0983 | $0.0981 | $0.0981 | -3.63% | 651 |
| Sep 4, 2026 | $0.1034 | $0.1034 | $0.10 | $0.1018 | +3.88% | 11,144 |
| Sep 3, 2026 | $0.1034 | $0.1034 | $0.098 | $0.098 | 0.00% | 23,962 |
| Sep 2, 2026 | $0.097 | $0.10 | $0.097 | $0.098 | -5.31% | 28,840 |
| Sep 1, 2026 | $0.1035 | $0.1035 | $0.0972 | $0.1035 | -1.43% | 75,753 |
| Aug 31, 2026 | $0.105 | $0.105 | $0.102 | $0.105 | -1.50% | 40,001 |
| Aug 28, 2026 | $0.097 | $0.1066 | $0.097 | $0.1066 | -11.17% | 21,890 |
| Aug 27, 2026 | $0.14 | $0.14 | $0.11 | $0.12 | -14.22% | 3,869 |
| Aug 26, 2026 | $0.107 | $0.145 | $0.0951 | $0.1399 | +36.62% | 23,218 |
| Aug 25, 2026 | $0.12 | $0.12 | $0.097 | $0.1024 | -24.15% | 43,939 |
| Aug 24, 2026 | $0.135 | $0.135 | $0.135 | $0.135 | 0.00% | 7,943 |
| Aug 21, 2026 | $0.135 | $0.135 | $0.135 | $0.135 | +12.50% | 350 |
| Aug 20, 2026 | $0.1436 | $0.1436 | $0.1199 | $0.12 | -17.13% | 6,849 |
| Aug 19, 2026 | $0.1449 | $0.1449 | $0.1448 | $0.1448 | +14.11% | 508 |
| Aug 18, 2026 | $0.095 | $0.1269 | $0.09 | $0.1269 | +5.84% | 10,503 |
| Aug 17, 2026 | $0.12 | $0.1325 | $0.0905 | $0.1199 | +8.70% | 146,766 |
| Aug 14, 2026 | $0.1214 | $0.164 | $0.0899 | $0.1103 | -46.48% | 243,013 |
| Aug 13, 2026 | $0.226 | $0.226 | $0.20 | $0.2061 | -6.36% | 65,201 |
| Aug 12, 2026 | $0.27 | $0.27 | $0.22 | $0.2201 | -2.18% | 80,530 |
| Aug 11, 2026 | $0.23 | $0.23 | $0.22 | $0.225 | +3.54% | 42,590 |
| Aug 10, 2026 | $0.23 | $0.23 | $0.211 | $0.2173 | -1.23% | 51,653 |
| Aug 7, 2026 | $0.25 | $0.2776 | $0.22 | $0.22 | -13.39% | 44,415 |
| Aug 6, 2026 | $0.2602 | $0.2651 | $0.23 | $0.254 | +10.48% | 10,692 |
| Aug 5, 2026 | $0.2062 | $0.23 | $0.2062 | $0.2299 | -0.04% | 1,253 |
| Aug 4, 2026 | $0.265 | $0.265 | $0.1959 | $0.23 | +17.47% | 15,855 |
| Aug 3, 2026 | $0.19 | $0.22 | $0.1757 | $0.1958 | -1.06% | 26,487 |
| Jul 31, 2026 | $0.1953 | $0.22 | $0.171 | $0.1979 | -5.99% | 57,275 |
| Jul 30, 2026 | $0.20 | $0.2225 | $0.1832 | $0.2105 | +7.40% | 47,740 |
| Jul 29, 2026 | $0.20 | $0.21 | $0.196 | $0.196 | -2.00% | 18,885 |
| Jul 28, 2026 | $0.233 | $0.233 | $0.20 | $0.20 | -13.98% | 43,095 |
| Jul 27, 2026 | $0.237 | $0.237 | $0.201 | $0.2325 | -1.06% | 45,450 |
| Jul 24, 2026 | $0.3035 | $0.3035 | $0.211 | $0.235 | -14.51% | 39,385 |
| Jul 23, 2026 | $0.25 | $0.28 | $0.25 | $0.2749 | -14.09% | 30,022 |
| Jul 22, 2026 | $0.345 | $0.345 | $0.28 | $0.32 | +23.03% | 5,581 |
| Jul 21, 2026 | $0.2601 | $0.2601 | $0.2601 | $0.2601 | 0.00% | 50 |
| Jul 20, 2026 | $0.29 | $0.29 | $0.25 | $0.2601 | -11.83% | 1,138 |
| Jul 17, 2026 | $0.24 | $0.295 | $0.24 | $0.295 | +28.26% | 13,471 |
| Jul 16, 2026 | $0.2662 | $0.3124 | $0.2091 | $0.23 | -13.60% | 77,235 |
| Jul 15, 2026 | $0.2901 | $0.2901 | $0.265 | $0.2662 | -8.27% | 5,813 |
| Jul 14, 2026 | $0.3044 | $0.3044 | $0.2828 | $0.2902 | +10.98% | 5,809 |
| Jul 13, 2026 | $0.3064 | $0.3299 | $0.251 | $0.2615 | -19.64% | 46,874 |
| Jul 10, 2026 | $0.311 | $0.3575 | $0.3001 | $0.3254 | -8.34% | 30,701 |
| Jul 9, 2026 | $0.36 | $0.36 | $0.3312 | $0.355 | -3.38% | 12,849 |
| Jul 8, 2026 | $0.31 | $0.3674 | $0.31 | $0.3674 | +18.52% | 4,501 |
| Jul 7, 2026 | $0.32 | $0.3205 | $0.31 | $0.31 | -8.82% | 13,222 |
| Jul 6, 2026 | $0.3598 | $0.3599 | $0.3349 | $0.34 | +9.68% | 2,000 |
| Jul 2, 2026 | $0.33 | $0.3899 | $0.31 | $0.31 | +2.62% | 18,375 |
| Jul 1, 2026 | $0.341 | $0.3751 | $0.302 | $0.3021 | -8.54% | 52,484 |
| Jun 30, 2026 | $0.32 | $0.35 | $0.32 | $0.3303 | +9.73% | 6,694 |
| Jun 29, 2026 | $0.3727 | $0.38 | $0.3002 | $0.301 | -19.24% | 17,715 |
| Jun 26, 2026 | $0.4188 | $0.4188 | $0.3727 | $0.3727 | -6.61% | 10,857 |
| Jun 25, 2026 | $0.4001 | $0.4251 | $0.30 | $0.3991 | -4.98% | 41,199 |
| Jun 24, 2026 | $0.4437 | $0.4488 | $0.40 | $0.42 | +5.00% | 17,133 |
| Jun 23, 2026 | $0.43 | $0.43 | $0.40 | $0.40 | -2.53% | 11,351 |
| Jun 22, 2026 | $0.41 | $0.47 | $0.41 | $0.4104 | +2.60% | 30,580 |
| Jun 18, 2026 | $0.39 | $0.4001 | $0.39 | $0.40 | -0.02% | 7,659 |
| Jun 17, 2026 | $0.41 | $0.418 | $0.39 | $0.4001 | -2.41% | 31,843 |
| Jun 16, 2026 | $0.39 | $0.4383 | $0.39 | $0.41 | -2.38% | 12,701 |
| Jun 15, 2026 | $0.425 | $0.4275 | $0.39 | $0.42 | +10.53% | 95,023 |
| Jun 12, 2026 | $0.4045 | $0.4045 | $0.38 | $0.38 | -5.00% | 1,564 |
| Jun 11, 2026 | $0.4115 | $0.46 | $0.3602 | $0.40 | -0.02% | 47,076 |
| Jun 10, 2026 | $0.4537 | $0.4537 | $0.40 | $0.4001 | -7.23% | 41,314 |
| Jun 9, 2026 | $0.43 | $0.46 | $0.41 | $0.4313 | +0.30% | 28,963 |
| Jun 8, 2026 | $0.4587 | $0.4587 | $0.43 | $0.43 | -4.44% | 400 |
| Jun 5, 2026 | $0.5179 | $0.5179 | $0.43 | $0.45 | +1.58% | 22,540 |
| Jun 4, 2026 | $0.44 | $0.455 | $0.431 | $0.443 | +4.24% | 8,464 |
| Jun 3, 2026 | $0.455 | $0.455 | $0.425 | $0.425 | -10.99% | 2,726 |
| Jun 2, 2026 | $0.50 | $0.52 | $0.458 | $0.4775 | -2.55% | 127,223 |
| Jun 1, 2026 | $0.48 | $0.515 | $0.46 | $0.49 | -2.00% | 134,619 |
| May 29, 2026 | $0.40 | $0.50 | $0.3912 | $0.50 | +31.58% | 312,038 |
| May 28, 2026 | $0.375 | $0.395 | $0.375 | $0.38 | +1.33% | 4,805 |
| May 27, 2026 | $0.36 | $0.39 | $0.36 | $0.375 | -3.85% | 6,911 |
| May 26, 2026 | $0.37 | $0.39 | $0.3301 | $0.39 | +14.71% | 43,924 |
| May 22, 2026 | $0.34 | $0.398 | $0.32 | $0.34 | +9.68% | 51,542 |
| May 21, 2026 | $0.376 | $0.38 | $0.31 | $0.31 | -12.92% | 66,229 |
| May 20, 2026 | $0.36 | $0.38 | $0.34 | $0.356 | +5.64% | 34,899 |
| May 19, 2026 | $0.34 | $0.3525 | $0.3301 | $0.337 | +3.69% | 20,928 |
| May 18, 2026 | $0.3988 | $0.3988 | $0.325 | $0.325 | -7.54% | 17,450 |
| May 15, 2026 | $0.46 | $0.46 | $0.3418 | $0.3515 | -18.26% | 194,791 |
| May 14, 2026 | $0.36 | $0.46 | $0.36 | $0.43 | +19.41% | 165,327 |
| May 13, 2026 | $0.4257 | $0.4257 | $0.35 | $0.3601 | -0.25% | 86,143 |
| May 12, 2026 | $0.4378 | $0.4378 | $0.35 | $0.361 | -9.75% | 217,088 |
| May 11, 2026 | $0.49 | $0.515 | $0.40 | $0.40 | -16.65% | 310,745 |
| May 8, 2026 | $0.4552 | $0.50 | $0.42 | $0.4799 | +9.04% | 257,940 |
| May 7, 2026 | $0.4688 | $0.4688 | $0.432 | $0.4401 | -4.86% | 13,687 |
| May 6, 2026 | $0.4975 | $0.50 | $0.42 | $0.4626 | -15.89% | 63,332 |
| May 5, 2026 | $0.51 | $0.565 | $0.51 | $0.55 | +5.77% | 32,430 |
| May 4, 2026 | $0.50 | $0.6675 | $0.50 | $0.52 | +15.56% | 239,201 |
| May 1, 2026 | $0.4875 | $0.4875 | $0.444 | $0.45 | +1.12% | 21,275 |
| Apr 30, 2026 | $0.43 | $0.46 | $0.43 | $0.445 | +3.49% | 5,463 |
| Apr 29, 2026 | $0.4614 | $0.4614 | $0.43 | $0.43 | +4.12% | 28,112 |
| Apr 28, 2026 | $0.43 | $0.43 | $0.3606 | $0.413 | -3.95% | 82,274 |
| Apr 27, 2026 | $0.44 | $0.45 | $0.415 | $0.43 | -9.09% | 23,445 |
| Apr 24, 2026 | $0.42 | $0.473 | $0.42 | $0.473 | +21.03% | 49,397 |
| Apr 23, 2026 | $0.4395 | $0.4395 | $0.3903 | $0.3908 | -12.18% | 40,760 |
| Apr 22, 2026 | $0.44 | $0.4797 | $0.44 | $0.445 | +2.30% | 15,742 |
| Apr 21, 2026 | $0.51 | $0.5288 | $0.41 | $0.435 | -16.35% | 26,125 |
| Apr 20, 2026 | $0.60 | $0.60 | $0.51 | $0.52 | -14.75% | 43,017 |
| Apr 17, 2026 | $0.468 | $0.61 | $0.39 | $0.61 | +56.41% | 318,862 |
| Apr 16, 2026 | $0.3825 | $0.42 | $0.3825 | $0.39 | 0.00% | 32,461 |
| Apr 15, 2026 | $0.41 | $0.4101 | $0.385 | $0.39 | -4.88% | 30,774 |
| Apr 14, 2026 | $0.45 | $0.48 | $0.41 | $0.41 | -7.57% | 83,131 |
| Apr 13, 2026 | $0.5137 | $0.5137 | $0.44 | $0.4436 | -3.54% | 24,152 |
| Apr 10, 2026 | $0.5999 | $0.5999 | $0.45 | $0.4599 | -18.95% | 52,391 |
| Apr 9, 2026 | $0.47 | $0.5875 | $0.44 | $0.5674 | +20.75% | 57,379 |
| Apr 8, 2026 | $0.4506 | $0.50 | $0.43 | $0.4699 | +14.58% | 41,617 |
| Apr 7, 2026 | $0.445 | $0.4675 | $0.405 | $0.4101 | -9.51% | 5,653 |
| Apr 6, 2026 | $0.4399 | $0.47 | $0.4264 | $0.4532 | +0.82% | 39,825 |
| Apr 2, 2026 | $0.41 | $0.45 | $0.39 | $0.4495 | +9.63% | 9,903 |
| Apr 1, 2026 | $0.37 | $0.5025 | $0.37 | $0.41 | +7.89% | 29,714 |
| Mar 31, 2026 | $0.35 | $0.471 | $0.26 | $0.38 | +11.76% | 87,774 |
| Mar 30, 2026 | $0.41 | $0.4487 | $0.32 | $0.34 | -21.02% | 30,576 |
| Mar 27, 2026 | $0.40 | $0.54 | $0.392 | $0.4305 | +7.62% | 119,138 |
| Mar 26, 2026 | $0.2978 | $0.44 | $0.2978 | $0.40 | +42.86% | 181,001 |
| Mar 25, 2026 | $0.34 | $0.37 | $0.27 | $0.28 | -0.88% | 82,232 |
| Mar 24, 2026 | $0.2502 | $0.315 | $0.241 | $0.2825 | -5.83% | 74,436 |
| Mar 23, 2026 | $0.31 | $0.3399 | $0.251 | $0.30 | -2.60% | 18,395 |
| Mar 20, 2026 | $0.2599 | $0.324 | $0.2599 | $0.308 | +10.16% | 30,443 |
| Mar 19, 2026 | $0.2648 | $0.2797 | $0.25 | $0.2796 | -0.04% | 6,950 |
| Mar 18, 2026 | $0.2886 | $0.289 | $0.25 | $0.2797 | -3.39% | 15,888 |
| Mar 17, 2026 | $0.26 | $0.2896 | $0.2501 | $0.2895 | +10.92% | 21,955 |
| Mar 16, 2026 | $0.29 | $0.2901 | $0.261 | $0.261 | -11.76% | 10,870 |
| Mar 13, 2026 | $0.2963 | $0.2963 | $0.2601 | $0.2958 | +12.00% | 11,575 |
| Mar 12, 2026 | $0.32 | $0.32 | $0.262 | $0.2641 | -17.47% | 17,232 |
| Mar 11, 2026 | $0.29 | $0.3201 | $0.2801 | $0.32 | +10.31% | 2,801 |
| Mar 10, 2026 | $0.31 | $0.34 | $0.29 | $0.2901 | -4.89% | 14,702 |
| Mar 9, 2026 | $0.25 | $0.305 | $0.25 | $0.305 | +18.68% | 18,712 |
| Mar 6, 2026 | $0.2632 | $0.2632 | $0.251 | $0.257 | -11.38% | 2,765 |
| Mar 5, 2026 | $0.3012 | $0.31 | $0.2712 | $0.29 | -12.12% | 12,733 |
| Mar 4, 2026 | $0.25 | $0.3412 | $0.25 | $0.33 | +10.04% | 25,339 |
| Mar 3, 2026 | $0.30 | $0.30 | $0.25 | $0.2999 | +4.86% | 28,253 |
| Mar 2, 2026 | $0.273 | $0.30 | $0.25 | $0.286 | -13.33% | 7,231 |
| Feb 27, 2026 | $0.33 | $0.33 | $0.33 | $0.33 | 0.00% | – |
| Feb 26, 2026 | $0.28 | $0.3488 | $0.251 | $0.33 | -6.67% | 49,873 |
| Feb 25, 2026 | $0.3178 | $0.3536 | $0.26 | $0.3536 | +10.16% | 21,417 |
| Feb 24, 2026 | $0.3598 | $0.3598 | $0.2304 | $0.321 | +3.55% | 45,258 |
| Feb 23, 2026 | $0.31 | $0.343 | $0.3061 | $0.31 | -7.10% | 27,098 |
| Feb 20, 2026 | $0.34 | $0.37 | $0.31 | $0.3337 | -7.31% | 23,201 |
| Feb 19, 2026 | $0.3644 | $0.387 | $0.3212 | $0.36 | +5.26% | 7,020 |
| Feb 18, 2026 | $0.3668 | $0.4237 | $0.34 | $0.342 | +1.97% | 36,134 |
| Feb 17, 2026 | $0.35 | $0.35 | $0.3207 | $0.3354 | -4.14% | 22,876 |
| Feb 13, 2026 | $0.35 | $0.3649 | $0.301 | $0.3499 | +6.03% | 27,755 |
| Feb 12, 2026 | $0.35 | $0.3501 | $0.3155 | $0.33 | -8.31% | 13,875 |
| Feb 11, 2026 | $0.38 | $0.38 | $0.35 | $0.3599 | -5.26% | 8,654 |
| Feb 10, 2026 | $0.3828 | $0.3932 | $0.35 | $0.3799 | +5.53% | 21,679 |
| Feb 9, 2026 | $0.4035 | $0.4035 | $0.35 | $0.36 | -7.10% | 40,696 |
| Feb 6, 2026 | $0.33 | $0.39 | $0.33 | $0.3875 | +10.34% | 18,297 |
| Feb 5, 2026 | $0.35 | $0.4025 | $0.3379 | $0.3512 | -2.47% | 17,195 |
| Feb 4, 2026 | $0.38 | $0.3875 | $0.3518 | $0.3601 | -8.58% | 19,703 |
| Feb 3, 2026 | $0.35 | $0.4011 | $0.3424 | $0.3939 | +23.09% | 63,189 |
| Feb 2, 2026 | $0.3649 | $0.365 | $0.30 | $0.32 | -12.93% | 17,501 |
| Jan 30, 2026 | $0.36 | $0.3802 | $0.3002 | $0.3675 | +0.33% | 54,892 |
| Jan 29, 2026 | $0.40 | $0.4071 | $0.3002 | $0.3663 | -15.17% | 62,293 |
| Jan 28, 2026 | $0.4295 | $0.44 | $0.38 | $0.4318 | -1.37% | 39,287 |
| Jan 27, 2026 | $0.43 | $0.45 | $0.355 | $0.4378 | +12.26% | 59,714 |
| Jan 26, 2026 | $0.4001 | $0.4025 | $0.339 | $0.39 | -2.50% | 32,728 |
| Jan 23, 2026 | $0.40 | $0.43 | $0.39 | $0.40 | 0.00% | 22,262 |
| Jan 22, 2026 | $0.415 | $0.44 | $0.40 | $0.40 | -3.61% | 15,985 |
| Jan 21, 2026 | $0.4062 | $0.43 | $0.38 | $0.415 | +3.75% | 26,838 |
| Jan 20, 2026 | $0.4588 | $0.4588 | $0.37 | $0.40 | -11.13% | 46,153 |
| Jan 16, 2026 | $0.4501 | $0.4995 | $0.421 | $0.4501 | +2.30% | 14,904 |
| Jan 15, 2026 | $0.48 | $0.48 | $0.44 | $0.44 | -12.00% | 47,423 |
| Jan 14, 2026 | $0.4721 | $0.50 | $0.4319 | $0.50 | +10.60% | 19,991 |
| Jan 13, 2026 | $0.49 | $0.4999 | $0.4307 | $0.4521 | +1.50% | 13,519 |
| Jan 12, 2026 | $0.4808 | $0.4808 | $0.4303 | $0.4454 | +3.51% | 1,343 |
| Jan 9, 2026 | $0.4615 | $0.48 | $0.4303 | $0.4303 | -1.38% | 4,983 |
| Jan 8, 2026 | $0.44 | $0.44 | $0.43 | $0.4363 | +11.87% | 5,134 |
| Jan 7, 2026 | $0.4393 | $0.4393 | $0.39 | $0.39 | -2.50% | 1,210 |
| Jan 6, 2026 | $0.455 | $0.4975 | $0.40 | $0.40 | -6.98% | 4,129 |
| Jan 5, 2026 | $0.4295 | $0.4999 | $0.3825 | $0.43 | +7.50% | 27,705 |
| Jan 2, 2026 | $0.3812 | $0.4295 | $0.3812 | $0.40 | +0.03% | 5,083 |
| Dec 31, 2025 | $0.4338 | $0.4338 | $0.3526 | $0.3999 | -0.22% | 30,070 |
| Dec 30, 2025 | $0.4125 | $0.434 | $0.40 | $0.4008 | -6.79% | 33,590 |
| Dec 29, 2025 | $0.43 | $0.45 | $0.3992 | $0.43 | +2.38% | 35,866 |
| Dec 26, 2025 | $0.4501 | $0.4501 | $0.42 | $0.42 | -6.67% | 54,021 |
| Dec 24, 2025 | $0.4505 | $0.49 | $0.45 | $0.45 | +1.72% | 13,572 |
| Dec 23, 2025 | $0.47 | $0.50 | $0.4424 | $0.4424 | -1.69% | 21,728 |
| Dec 22, 2025 | $0.445 | $0.47 | $0.4426 | $0.45 | +1.53% | 6,698 |
| Dec 19, 2025 | $0.4799 | $0.4799 | $0.42 | $0.4432 | +0.73% | 21,297 |
| Dec 18, 2025 | $0.47 | $0.48 | $0.44 | $0.44 | -2.22% | 17,854 |
| Dec 17, 2025 | $0.476 | $0.482 | $0.45 | $0.45 | -6.25% | 24,731 |
| Dec 16, 2025 | $0.4801 | $0.4801 | $0.476 | $0.48 | +0.82% | 20,520 |
| Dec 15, 2025 | $0.49 | $0.4901 | $0.476 | $0.4761 | -2.84% | 27,189 |
| Dec 12, 2025 | $0.50 | $0.5002 | $0.48 | $0.49 | -3.90% | 36,171 |
| Dec 11, 2025 | $0.5097 | $0.5192 | $0.50 | $0.5099 | +1.98% | 30,011 |
| Dec 10, 2025 | $0.50 | $0.5194 | $0.50 | $0.50 | -7.39% | 428 |
| Dec 9, 2025 | $0.5102 | $0.54 | $0.49 | $0.5399 | +5.86% | 56,829 |
| Dec 8, 2025 | $0.561 | $0.561 | $0.51 | $0.51 | -0.02% | 323 |
| Dec 5, 2025 | $0.50 | $0.6064 | $0.50 | $0.5101 | -7.25% | 14,573 |
| Dec 4, 2025 | $0.527 | $0.55 | $0.50 | $0.55 | +10.00% | 34,588 |
| Dec 3, 2025 | $0.53 | $0.53 | $0.4441 | $0.50 | +2.04% | 43,064 |
| Dec 2, 2025 | $0.52 | $0.5299 | $0.47 | $0.49 | -9.54% | 28,742 |
| Dec 1, 2025 | $0.54 | $0.5417 | $0.5142 | $0.5417 | -1.51% | 6,656 |
| Nov 28, 2025 | $0.53 | $0.55 | $0.53 | $0.55 | +5.77% | 878 |
| Nov 26, 2025 | $0.50 | $0.5698 | $0.50 | $0.52 | -0.46% | 23,500 |
| Nov 25, 2025 | $0.47 | $0.5224 | $0.47 | $0.5224 | +5.60% | 9,702 |
| Nov 24, 2025 | $0.4721 | $0.53 | $0.4721 | $0.4947 | -10.98% | 32,115 |
| Nov 21, 2025 | $0.501 | $0.5557 | $0.456 | $0.5557 | +8.75% | 46,798 |
| Nov 20, 2025 | $0.5694 | $0.5694 | $0.475 | $0.511 | +0.04% | 54,469 |
| Nov 19, 2025 | $0.506 | $0.5367 | $0.5058 | $0.5108 | -3.62% | 10,143 |
| Nov 18, 2025 | $0.5001 | $0.56 | $0.49 | $0.53 | -2.43% | 44,875 |
| Nov 17, 2025 | $0.5763 | $0.5999 | $0.5231 | $0.5432 | -5.53% | 31,716 |
| Nov 14, 2025 | $0.51 | $0.60 | $0.51 | $0.575 | -4.13% | 54,045 |
| Nov 13, 2025 | $0.63 | $0.6399 | $0.5536 | $0.5998 | +3.24% | 28,874 |
| Nov 12, 2025 | $0.66 | $0.6999 | $0.5682 | $0.581 | -15.83% | 67,940 |
| Nov 11, 2025 | $0.7636 | $0.8071 | $0.5015 | $0.6903 | -14.78% | 300,537 |
| Nov 10, 2025 | $0.8899 | $1.05 | $0.80 | $0.81 | +9.24% | 142,181 |
| Nov 7, 2025 | $0.75 | $0.7658 | $0.70 | $0.7415 | -2.00% | 40,104 |
| Nov 6, 2025 | $0.79 | $0.85 | $0.7566 | $0.7566 | -14.01% | 74,578 |
| Nov 5, 2025 | $0.825 | $0.8917 | $0.7799 | $0.8799 | +6.65% | 96,979 |
| Nov 4, 2025 | $0.80 | $0.8494 | $0.735 | $0.825 | -5.17% | 383,856 |
| Nov 3, 2025 | $0.9592 | $0.9592 | $0.8126 | $0.87 | -1.14% | 335,962 |
| Oct 31, 2025 | $0.9564 | $0.99 | $0.78 | $0.88 | -9.73% | 347,795 |
| Oct 30, 2025 | $0.9401 | $1.02 | $0.923 | $0.9748 | -0.53% | 53,010 |
| Oct 29, 2025 | $0.97 | $1.07 | $0.9601 | $0.98 | -2.97% | 43,621 |
| Oct 28, 2025 | $1.11 | $1.16 | $0.97 | $1.01 | -9.01% | 46,095 |
| Oct 27, 2025 | $1.07 | $1.19 | $1.07 | $1.11 | -4.31% | 23,316 |
| Oct 24, 2025 | $1.16 | $1.21 | $1.11 | $1.16 | +14.85% | 112,716 |
| Oct 23, 2025 | $0.92 | $1.15 | $0.92 | $1.01 | +9.78% | 66,026 |
| Oct 22, 2025 | $1.10 | $1.10 | $0.90 | $0.92 | -17.86% | 202,076 |
| Oct 21, 2025 | $1.16 | $1.26 | $1.05 | $1.12 | -6.67% | 104,378 |
| Oct 20, 2025 | $1.20 | $1.29 | $1.01 | $1.20 | – | 124,292 |
Seasonality
BZAIW return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 80.2% | 23.3% | -5.8% | 11.2% | -6.3% | 3.3% | -3.4% | -20.3% | 1.2% | -16.5% | -22.4% | 110.5% |
| Months up | 3 of 4 | 2 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 0 of 5 | 2 of 5 | 2 of 5 | 1 of 4 | 2 of 4 |
| 2026 | -8.1% | -10.2% | 15.2% | 17.1% | 12.4% | -33.9% | -40.1% | -46.9% | -27.6% | -68.4% | ||
| 2025 | 78.9% | -29.9% | -46.9% | 31.6% | -19.2% | 90.2% | 51.3% | -8.8% | 17.2% | 41.7% | -37.5% | -27.3% |
| 2024 | 16.7% | 53.0% | 11.9% | 44.5% | 7.7% | -10.7% | 3.9% | -11.5% | -13.1% | -2.2% | 12.5% | 29.5% |
| 2023 | 233.3% | 125.5% | 2.7% | -13.6% | -34.7% | -23.4% | 0.0% | -13.0% | 31.0% | 9.6% | -40.0% | 500.0% |
| 2022 | -21.9% | -11.9% | -23.8% | 2.3% | -5.9% | -32.4% | -21.4% | -1.5% | -63.1% | -24.5% | -60.3% |