BloomZ Inc (BLMZ)
0.9681
-0.07
(-6.91%)
USD |
NASDAQ |
Sep 20, 16:00
1.02
+0.05
(+5.36%)
After-Hours: 20:00
BloomZ Price: 0.9681 for Sept. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2024 | 1.26 | 1.30 | 0.8602 | 1.04 | 778215.0 |
| Sep 18, 2024 | 1.64 | 1.664 | 1.28 | 1.37 | 353317.0 |
| Sep 17, 2024 | 1.73 | 1.73 | 1.58 | 1.62 | 279243.0 |
| Sep 16, 2024 | 1.87 | 1.95 | 1.60 | 1.73 | 505801.0 |
| Sep 13, 2024 | 1.74 | 2.00 | 1.67 | 1.92 | 583314.0 |
| Sep 12, 2024 | 1.72 | 1.95 | 1.70 | 1.79 | 1.241M |
| Sep 11, 2024 | 2.25 | 2.25 | 1.66 | 1.77 | 3.305M |
| Sep 10, 2024 | 3.05 | 3.36 | 2.05 | 2.21 | 44.72M |
| Sep 09, 2024 | 2.15 | 2.69 | 1.930 | 2.30 | 58.81M |
| Sep 06, 2024 | 1.42 | 2.80 | 1.33 | 1.77 | 145.44M |
| Sep 05, 2024 | 0.92 | 0.92 | 0.7007 | 0.808 | 3.911M |
| Sep 04, 2024 | 0.826 | 0.9027 | 0.826 | 0.865 | 34002.00 |
| Sep 03, 2024 | 1.01 | 1.02 | 0.85 | 0.8515 | 139354.0 |
| Aug 30, 2024 | 1.004 | 1.07 | 0.96 | 1.010 | 46961.00 |
| Aug 29, 2024 | 0.9278 | 1.100 | 0.88 | 1.05 | 103977.0 |
| Aug 28, 2024 | 0.98 | 1.04 | 0.839 | 0.9195 | 131880.0 |
| Aug 27, 2024 | 1.17 | 1.19 | 0.9629 | 1.06 | 134865.0 |
| Aug 26, 2024 | 1.40 | 1.45 | 1.15 | 1.15 | 125849.0 |
| Aug 23, 2024 | 1.25 | 1.44 | 1.23 | 1.44 | 125759.0 |
| Aug 22, 2024 | 1.20 | 1.325 | 1.15 | 1.28 | 130901.0 |
| Aug 21, 2024 | 1.11 | 1.20 | 1.100 | 1.16 | 78417.00 |
| Aug 20, 2024 | 1.20 | 1.25 | 1.14 | 1.188 | 79028.00 |
| Aug 19, 2024 | 1.17 | 1.22 | 1.075 | 1.179 | 147181.0 |
| Aug 16, 2024 | 1.21 | 1.22 | 1.11 | 1.16 | 86127.00 |
| Aug 15, 2024 | 1.28 | 1.28 | 1.171 | 1.20 | 41252.00 |
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).
Price Range, Past 5 Years
0.808
Minimum
Sep 05 2024
3.26
Maximum
Jul 25 2024
1.498
Average
1.302
Median
Price Benchmarks
| Internet Initiative Japan Inc | 41.02 |
| KDDI Corp | 16.70 |
| Nippon Telegraph & Telephone Corp | 1.139 |
| SoftBank Group Corp | 29.97 |
| GMO Internet group Inc | 17.12 |
Price Related Metrics
| Market Cap | 12.04M |