BloomZ Inc. Ordinary Shares (BLMZ) Historical Stock Data
0.40 ↓0.01 (-1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLMZ is down -0.97% a day on average. There have been 11 days where BloomZ Inc. Ordinary Shares closed green and 19 days where BLMZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-20 | 0.39 | 0.40 | ↑$0.01 (3.73%) | 0.38 | 0.40 | 100.72K |
2025-02-19 | 0.40 | 0.41 | ↑$0.01 (1.48%) | 0.38 | 0.41 | 91.80K |
2025-02-18 | 0.40 | 0.39 | ↓$0.01 (-2.77%) | 0.38 | 0.41 | 80.39K |
2025-02-14 | 0.42 | 0.40 | ↓$0.02 (-5.26%) | 0.38 | 0.42 | 41.75K |
2025-02-13 | 0.37 | 0.40 | ↑$0.03 (7.38%) | 0.37 | 0.41 | 120.71K |
2025-02-12 | 0.39 | 0.38 | ↓$0.01 (-1.79%) | 0.36 | 0.39 | 150.76K |
2025-02-11 | 0.35 | 0.37 | ↑$0.02 (5.40%) | 0.35 | 0.37 | 112.90K |
2025-02-10 | 0.38 | 0.37 | ↓$0.01 (-1.84%) | 0.36 | 0.39 | 96.38K |
2025-02-07 | 0.37 | 0.36 | ↓$0.00 (-1.25%) | 0.36 | 0.37 | 59.83K |
2025-02-06 | 0.36 | 0.37 | ↑$0.01 (2.89%) | 0.36 | 0.40 | 60.63K |
2025-02-05 | 0.38 | 0.36 | ↓$0.02 (-5.42%) | 0.36 | 0.40 | 67.99K |
2025-02-04 | 0.36 | 0.40 | ↑$0.03 (9.48%) | 0.36 | 0.40 | 38.66K |
2025-02-03 | 0.38 | 0.37 | ↓$0.01 (-2.25%) | 0.36 | 0.39 | 89.17K |
2025-01-31 | 0.38 | 0.37 | ↓$0.01 (-2.11%) | 0.36 | 0.39 | 71.44K |
2025-01-30 | 0.38 | 0.39 | ↑$0.01 (1.59%) | 0.33 | 0.39 | 485.96K |
2025-01-29 | 0.40 | 0.40 | ↓$0.00 (-0.90%) | 0.38 | 0.42 | 473.35K |
2025-01-28 | 0.49 | 0.40 | ↓$0.09 (-18.07%) | 0.37 | 0.49 | 424.76K |
2025-01-27 | 0.47 | 0.47 | ↑$0.00 (1.05%) | 0.47 | 0.49 | 100.28K |
2025-01-24 | 0.49 | 0.47 | ↓$0.02 (-4.86%) | 0.46 | 0.50 | 205.54K |
2025-01-23 | 0.47 | 0.48 | ↑$0.01 (2.77%) | 0.46 | 0.50 | 164.70K |
2025-01-22 | 0.51 | 0.47 | ↓$0.04 (-8.04%) | 0.46 | 0.51 | 251.73K |
2025-01-21 | 0.51 | 0.50 | ↓$0.01 (-2.39%) | 0.48 | 0.52 | 171.10K |
2025-01-17 | 0.49 | 0.52 | ↑$0.03 (5.48%) | 0.49 | 0.52 | 73.71K |
2025-01-16 | 0.50 | 0.50 | ↓$0.00 (-0.46%) | 0.49 | 0.52 | 90.12K |
2025-01-15 | 0.51 | 0.50 | ↓$0.01 (-2.07%) | 0.49 | 0.53 | 117.69K |
2025-01-14 | 0.54 | 0.52 | ↓$0.02 (-2.78%) | 0.50 | 0.59 | 86.60K |
2025-01-13 | 0.59 | 0.55 | ↓$0.03 (-5.97%) | 0.52 | 0.60 | 186.21K |
2025-01-10 | 0.57 | 0.59 | ↑$0.02 (2.85%) | 0.56 | 0.62 | 111.98K |
2025-01-08 | 0.60 | 0.58 | ↓$0.02 (-2.83%) | 0.56 | 0.63 | 138.92K |
2025-01-07 | 0.59 | 0.58 | ↓$0.01 (-2.01%) | 0.58 | 0.61 | 135.11K |
Create an account or log in to view more rows.
$BLMZ coming now
$BLMZ How can this stock move so little? Damn
$BLMZ Come on.. Let it fall.. buy later bulls
$BLMZ has just been halted from trading due to volatility.
$BLMZ C'mon
do a spike!!
$BLMZ Algorithms are playing games
$BLMZ has just been halted from trading due to volatility.
$BLMZ has just been halted from trading due to volatility.
$BLMZ has just been halted from trading due to volatility.