BloomZ Inc (BLMZ)

0.561 0.00 (0.00%) USD  |  NASDAQ  |  Nov 22, 16:00
0.56 0.00 (0.00%) After-Hours: 20:00
More

BloomZ Price: 0.561 for Nov. 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2024. Upgrade now.
Date Open High Low Close Volume
Nov 22, 2024 0.57 0.583 0.5323 0.561 48224.00
Nov 21, 2024 0.5713 0.61 0.5303 0.5657 707281.0
Nov 20, 2024 0.56 0.5895 0.56 0.589 138875.0
Nov 19, 2024 0.6013 0.6099 0.50 0.558 345200.0
Nov 18, 2024 0.655 0.655 0.60 0.604 242888.0
Nov 15, 2024 0.6265 0.6856 0.5837 0.63 202991.0
Nov 14, 2024 0.712 0.748 0.6721 0.6958 844239.0
Nov 13, 2024 0.80 0.8075 0.713 0.747 219384.0
Nov 12, 2024 0.745 0.80 0.7222 0.80 102951.0
Nov 11, 2024 0.851 0.8773 0.701 0.768 185901.0
Nov 08, 2024 0.85 0.8793 0.806 0.873 74884.00
Nov 07, 2024 0.86 0.9162 0.83 0.86 60012.00
Nov 06, 2024 0.89 0.9195 0.87 0.88 126092.0
Nov 05, 2024 0.83 0.92 0.83 0.904 47698.00
Nov 04, 2024 0.89 0.89 0.8178 0.8543 56595.00
Nov 01, 2024 0.8501 0.869 0.8211 0.86 35124.00
Oct 31, 2024 0.83 0.87 0.80 0.86 202039.0
Oct 30, 2024 0.802 0.8494 0.7502 0.83 92748.00
Oct 29, 2024 0.811 0.84 0.78 0.824 122602.0
Oct 28, 2024 0.86 0.9028 0.7823 0.85 176618.0
Oct 25, 2024 0.86 0.9394 0.86 0.879 135345.0
Oct 24, 2024 0.88 0.89 0.8501 0.86 31213.00
Oct 23, 2024 0.835 0.879 0.81 0.8501 68719.00
Oct 22, 2024 0.97 0.97 0.8612 0.8721 157805.0
Oct 21, 2024 0.98 1.04 0.91 0.962 231946.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.558
Minimum
Nov 19 2024
3.26
Maximum
Jul 25 2024
1.165
Average
1.010
Median
Aug 30 2024

Price Benchmarks

Internet Initiative Japan Inc 39.65
Nippon Telegraph & Telephone Corp 25.27
KDDI Corp 16.26
SoftBank Group Corp 28.00
GMO Internet group Inc 16.39

Price Related Metrics

PS Ratio 5.438
Price to Book Value 5.419
Earnings Yield -2.44%
Market Cap 7.534M