Skip to main content
Blubuzzard, Inc. (BZRD)
OTCMKTS · Delayed Price · Currency is USD
0.0350
-0.0027 (-7.16%)
Mar 9, 2026, 12:00 PM EST

Blubuzzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-290
Mar 4, 20260.030.040.030.040.04-3.83%148,525
Mar 2, 20260.030.040.030.040.04-0.25%3,155
Feb 27, 20260.040.040.030.040.04-11,000
Feb 26, 20260.040.040.040.040.04-12.67%1,200
Feb 24, 20260.050.050.050.050.05-2.17%100
Feb 18, 20260.030.050.030.050.0553.33%49,700
Feb 13, 20260.050.050.030.030.03-15.49%134,510
Feb 12, 20260.040.040.040.040.040.85%31,000
Feb 11, 20260.030.040.030.040.04-11.78%24,500
Feb 10, 20260.040.040.040.040.045.28%1,000
Feb 9, 20260.050.050.040.040.04-4.77%5,000
Feb 6, 20260.050.050.030.040.0413.71%53,800
Feb 5, 20260.050.050.040.040.04-16.67%308,550
Feb 4, 20260.050.060.040.040.04-29.77%497,596
Feb 3, 20260.060.070.050.060.064.00%272,149
Feb 2, 20260.060.070.040.060.063.60%91,123
Jan 30, 20260.050.080.050.060.06-26.00%111,778
Jan 29, 20260.070.080.070.080.0813.64%38,212
Jan 28, 20260.060.080.060.070.0717.86%395,175
Jan 27, 20260.060.060.060.060.061.63%145,240
Jan 26, 20260.060.060.060.060.06-4.01%308,761
Jan 23, 20260.060.060.050.060.06-0.17%32,213
Jan 22, 20260.040.060.040.060.0625.00%594,899
Jan 21, 20260.050.050.040.050.0513.86%35,275
Jan 20, 20260.050.050.040.040.04-13.12%316,694
Jan 16, 20260.040.050.030.050.0516.25%355,029
Jan 15, 20260.040.040.040.040.0411.11%90,000
Jan 14, 20260.030.040.020.040.0421.62%207,482
Jan 13, 20260.030.040.020.030.03-15.43%41,800
Jan 12, 20260.030.040.020.040.04-17.65%552,446
Jan 9, 20260.040.040.030.040.04-9.96%32,386
Jan 8, 20260.040.050.030.050.05-0.63%63,690
Jan 6, 20260.040.050.040.050.05-24,200
Jan 5, 20260.050.050.040.050.0518.75%18,200
Jan 2, 20260.020.050.020.040.04-11.11%45,191
Dec 31, 20250.050.070.030.050.05-30.77%933,117
Dec 30, 20250.050.070.050.070.07-5,554
Dec 29, 20250.070.070.070.070.07-36,884
Dec 26, 20250.070.070.070.070.078.70%63,450
Dec 24, 20250.070.080.060.060.06-10,304
Dec 23, 20250.080.080.050.060.06-21.32%204,568
Dec 22, 20250.080.080.080.080.0815.33%100
Dec 19, 20250.070.070.070.070.079.83%3,463
Dec 18, 20250.040.070.040.060.06-29.08%34,700
Dec 17, 20250.050.080.050.080.0812.95%50,398
Dec 16, 20250.050.080.050.070.07-0.13%89,665
Dec 15, 20250.080.080.060.080.0842.86%6,627
Dec 12, 20250.070.070.050.050.05-25.00%7,500
Dec 11, 20250.060.070.050.070.070.29%116,315
Dec 10, 20250.090.090.060.070.07-10.51%34,425
Dec 9, 20250.080.080.060.080.0821.12%17,241
Dec 8, 20250.060.080.060.060.06-14.13%153,044
Dec 5, 20250.060.080.060.080.08-59,045
Dec 4, 20250.080.080.050.080.087.14%201,454
Dec 3, 20250.070.070.070.070.077.69%4,800
Dec 2, 20250.070.080.060.070.07-18.75%115,897
Dec 1, 20250.100.100.060.080.08-20.00%468,214
Nov 28, 20250.100.100.080.100.10-105,749
Nov 26, 20250.090.100.090.100.100.10%126,226
Nov 25, 20250.100.110.080.100.1011.00%317,287
Nov 24, 20250.090.100.080.090.09-14.29%366,582
Nov 21, 20250.070.110.070.110.1123.53%389,086
Nov 20, 20250.100.110.070.090.09-12.82%722,656
Nov 19, 20250.090.140.070.100.1014.98%657,601
Nov 18, 20250.080.100.070.080.086.00%107,705
Nov 17, 20250.100.100.080.080.08-11.11%220,337
Nov 14, 20250.100.110.080.090.095.88%482,439
Nov 13, 20250.090.100.090.090.09-23.84%64,930
Nov 12, 20250.120.120.090.110.11-8.52%98,729
Nov 11, 20250.140.140.080.120.12-203,000
Nov 10, 20250.120.130.070.120.1241.86%386,735
Nov 7, 20250.120.120.070.090.09-14.00%186,432
Nov 6, 20250.090.150.090.100.1017.65%1,554,064
Nov 5, 20250.040.090.040.090.0930.77%553,879
Nov 4, 20250.080.080.070.070.07-22.62%164,901
Nov 3, 20250.090.090.060.080.085.66%65,888
Oct 31, 20250.080.090.060.080.08-0.63%587,200
Oct 30, 20250.070.090.060.080.08-11.11%498,454
Oct 29, 20250.040.100.040.090.09114.29%1,221,005
Oct 28, 20250.040.040.040.040.042.44%360,750
Oct 27, 20250.050.050.030.040.0413.89%256,800
Oct 24, 20250.030.040.030.040.0444.00%146,936
Oct 23, 20250.040.040.030.030.03-19.35%323,355
Oct 22, 20250.030.040.020.030.03-31.11%1,348,866
Oct 21, 20250.020.050.010.050.05500.00%2,825,967
Oct 15, 20250.010.010.010.010.01-25.00%102,000
Oct 7, 20250.010.010.010.010.01-42.86%438,200
Oct 2, 20250.010.020.010.020.02-16.67%37,000
Sep 25, 20250.020.020.020.020.0210.53%203,500
Sep 22, 20250.020.020.020.020.02-2.06%100,000
Sep 19, 20250.020.020.020.020.02-2.51%113,681
Sep 18, 20250.010.020.010.020.0243.17%750,796
Sep 9, 20250.010.010.010.010.01131.67%100