Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Business Warrior Corporation (BZWR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2109-0.0140 (-6.22%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20210.23200.23200.20100.21090.21092,759,525
Oct 21, 20210.22760.23000.20750.22490.22494,599,759
Oct 20, 20210.21890.21890.20000.20900.20901,953,423
Oct 19, 20210.18310.19900.17420.19650.19651,287,197
Oct 18, 20210.17670.18380.16400.17900.1790835,003
Oct 15, 20210.18490.18490.17000.17500.17501,041,177
Oct 14, 20210.19500.20400.17000.18440.18441,040,238
Oct 13, 20210.19600.20500.18550.19500.1950970,432
Oct 12, 20210.19250.20450.18520.19550.1955781,664
Oct 11, 20210.18260.20350.17640.18690.18691,742,391
Oct 08, 20210.17570.18120.16560.18120.1812615,535
Oct 07, 20210.17460.17500.16420.17500.1750583,833
Oct 06, 20210.17450.17460.16500.17450.1745453,965
Oct 05, 20210.16020.17750.15690.17450.1745438,504
Oct 04, 20210.16650.17100.15480.17000.17001,207,166
Oct 01, 20210.15800.16650.14130.16650.1665986,946
Sep 30, 20210.17700.17700.13260.15250.15252,459,970
Sep 29, 20210.17750.18620.15600.17070.17071,468,003
Sep 28, 20210.16100.18690.16100.17350.17351,472,999
Sep 27, 20210.17500.17500.15800.16180.16181,560,391
Sep 24, 20210.18590.18590.17170.17300.17301,612,045
Sep 23, 20210.18580.18700.17350.18100.18101,529,661
Sep 22, 20210.19990.20080.17500.18500.18501,652,977
Sep 21, 20210.18800.20110.18800.20040.2004948,816
Sep 20, 20210.21800.21800.17400.18760.18763,516,390
Sep 17, 20210.22800.22800.20210.21500.2150818,118
Sep 16, 20210.21750.23100.21300.22740.22741,760,188
Sep 15, 20210.22390.22600.18550.21490.21491,355,587
Sep 14, 20210.23000.23000.22000.22020.22022,173,030
Sep 13, 20210.22180.23900.21520.22450.22451,444,074
Sep 10, 20210.23900.23900.21450.22350.22351,821,574
Sep 09, 20210.21990.23000.20620.22990.22991,996,185
Sep 08, 20210.20510.23350.20100.21970.21971,258,742
Sep 07, 20210.18900.24050.18000.21580.21583,079,024
Sep 03, 20210.17770.18500.17200.18030.18031,479,024
Sep 02, 20210.18370.18900.17100.17530.1753751,359
Sep 01, 20210.19440.19440.17300.18370.1837994,338
Aug 31, 20210.18110.19900.18110.18900.18901,185,617
Aug 30, 20210.17950.19800.16900.19360.19363,897,385
Aug 27, 20210.19400.19800.16000.16700.16704,072,741
Aug 26, 20210.22020.22080.18800.19690.19692,494,535
Aug 25, 20210.26200.26200.21180.22020.22023,654,115
Aug 24, 20210.27500.27900.24500.26000.26002,947,555
Aug 23, 20210.25600.27900.24550.26900.26902,986,686
Aug 20, 20210.24400.25400.23300.25400.25402,145,226
Aug 19, 20210.25500.26000.23000.24390.24392,356,111
Aug 18, 20210.26900.27140.22110.25500.25503,391,661
Aug 17, 20210.28000.28300.21200.26100.261010,583,446
Aug 16, 20210.32400.37000.27600.28000.28008,139,768
Aug 13, 20210.22000.29980.21000.29500.29506,178,880
Aug 12, 20210.19890.23000.18520.22100.22102,793,506
Aug 11, 20210.22990.23000.18200.19700.19705,479,014
Aug 10, 20210.16500.22300.16200.21900.21906,731,504
Aug 09, 20210.13300.17400.13090.16370.16373,175,575
Aug 06, 20210.10650.13500.10400.12970.12972,150,175
Aug 05, 20210.09830.10600.09100.10300.10301,267,575
Aug 04, 20210.10100.10200.09970.09970.0997369,023
Aug 03, 20210.10000.10200.09600.10000.1000305,154
Aug 02, 20210.10500.10500.09990.10000.1000743,535
Jul 30, 20210.11000.11000.10000.10500.1050389,869
Jul 29, 20210.11000.11480.10500.10890.1089411,511
Jul 28, 20210.11790.11790.10200.11000.1100556,529
Jul 27, 20210.12800.12800.11560.12000.1200340,134
Jul 26, 20210.13150.13800.12630.12930.1293470,731
Jul 23, 20210.14000.14400.11550.13180.1318816,246
Jul 22, 20210.14000.15000.13300.13700.1370730,973
Jul 21, 20210.18500.19000.12110.14980.14983,097,511
Jul 20, 20210.14160.18000.12500.17740.17743,468,273
Jul 19, 20210.13850.14500.12500.14200.1420575,505
Jul 16, 20210.14500.14500.10150.13850.13851,150,979
Jul 15, 20210.14000.14980.13200.14100.1410586,702
Jul 14, 20210.13800.14200.12510.13920.1392322,241
Jul 13, 20210.14500.14590.13500.14200.1420249,111
Jul 12, 20210.15800.15800.13500.13500.1350336,318
Jul 09, 20210.13010.15750.12500.14990.14991,601,470
Jul 08, 20210.13070.13500.12030.13000.1300393,127
Jul 07, 20210.12000.13320.10410.13280.1328444,952
Jul 06, 20210.12750.13380.11400.11920.1192475,087
Jul 02, 20210.10980.12950.10400.12500.12501,233,806
Jul 01, 20210.10260.12460.10260.10330.1033576,030
Jun 30, 20210.11880.11880.11060.11770.117712,716
Jun 29, 20210.12400.12890.11000.12000.1200273,827
Jun 28, 20210.13000.15000.10800.12470.1247576,965
Jun 25, 20210.12200.13500.11470.13390.13391,574,626
Jun 24, 20210.10750.12260.10400.11470.1147861,368
Jun 23, 20210.10000.10800.09750.10600.1060934,757
Jun 22, 20210.08100.09600.08100.08550.085536,250
Jun 21, 20210.08900.09630.08100.08100.081086,930
Jun 18, 20210.09100.09100.08190.08550.085572,818
Jun 17, 20210.09580.09600.09100.09100.091035,820
Jun 16, 20210.09700.09700.09000.09680.096826,539
Jun 15, 20210.09040.09740.09000.09000.090013,560
Jun 14, 20210.09890.09890.09000.09240.092455,485
Jun 11, 20210.10300.10300.09000.09500.0950187,714
Jun 10, 20210.10500.10500.09000.10300.1030294,775
Jun 09, 20210.10600.10600.10000.10300.1030252,178
Jun 08, 20210.10000.10790.09750.10400.1040591,283
Jun 07, 20210.10790.10790.09100.09500.0950269,115
Jun 04, 20210.09800.10870.09800.10480.1048402,754
Jun 03, 20210.09090.09800.09020.09800.0980198,590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement