Bloomz (BLMZ) Stock Chart & Stock Price History $0.86 0.00 (0.00%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrends Bloomz Stock Price Performance5 Day Performance+1.18%1 Month Performance+18.78%3 Month Performance-51.69% Receive BLMZ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Bloomz and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyElection warning coming true… If you missed it, my emergency election broadcast is now available - watch it before it's too late.Click here to watch it now. BLMZ Stock Chart for Saturday, November, 2, 2024 BLMZ Chart by TradingView Bloomz Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$0.86$0.86$0.87$0.8234,994 shs$11.55 million10/31/2024$0.83$0.86+3.61%$0.87$0.80202,015 shs$11.55 million10/30/2024$0.82$0.83+0.73%$0.83$0.7590,557 shs$11.15 million10/29/2024$0.85$0.82-3.06%$0.84$0.78122,278 shs$11.07 million10/28/2024$0.88$0.85-3.30%$0.90$0.78176,567 shs$11.42 million10/25/2024$0.86$0.88+2.21%$0.94$0.86135,033 shs$11.81 million Get the Latest News and Ratings for BLMZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bloomz and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$0.85$0.86+1.16%$0.89$0.8525,622 shs$11.55 million10/23/2024$0.87$0.85-2.52%$0.88$0.8268,433 shs$11.42 million10/22/2024$0.96$0.87-9.35%$0.97$0.86154,333 shs$11.71 million10/21/2024$0.97$0.96-0.82%$1.04$0.91229,664 shs$12.92 million10/18/2024$1.06$0.97-8.49%$1.06$0.95203,540 shs$13.03 million10/17/2024$1.06$1.06$1.10$1.01271,480 shs$14.24 million10/16/2024$1.28$1.06-17.19%$1.30$1.02597,171 shs$14.24 million10/15/2024$1.31$1.28-2.29%$1.39$1.26495,437 shs$17.19 million10/14/2024$1.49$1.31-12.08%$1.42$1.21875,786 shs$17.59 million10/11/2024$1.34$1.49+11.19%$1.54$1.2211.97 million shs$20.01 million10/10/2024$0.72$1.34+87.36%$1.55$1.1380.89 million shs$16.67 million10/09/2024$0.74$0.72-2.69%$0.73$0.695.33 million shs$8.90 million10/08/2024$0.70$0.74+5.00%$0.75$0.68466,189 shs$9.14 million10/07/2024$0.73$0.70-3.45%$0.75$0.68262,629 shs$8.71 million10/04/2024$0.74$0.75+2.45%$0.75$0.7122,751 shs$9.37 million10/03/2024$0.72$0.74+1.52%$0.78$0.7045,455 shs$9.14 million10/02/2024$0.73$0.72-0.96%$0.76$0.7086,269 shs$9.01 million10/01/2024$0.87$0.73-15.86%$0.90$0.72121,183 shs$9.09 million09/30/2024$0.85$0.87+2.19%$0.91$0.8346,194 shs$10.81 million09/27/2024$0.91$0.85-6.57%$0.98$0.83127,554 shs$10.58 million09/26/2024$0.89$0.91+2.82%$1.00$0.90174,195 shs$11.32 million09/25/2024$0.90$0.89-1.45%$0.93$0.8791,924 shs$11.01 million09/24/2024$0.90$0.90+0.01%$0.94$0.8864,081 shs$11.17 million09/23/2024$1.04$0.90-13.66%$0.97$0.87207,427 shs$11.17 million09/20/2024$1.03$1.04+0.97%$1.13$0.91222,357 shs$12.94 million09/19/2024$1.37$1.03-24.82%$1.30$0.86800,802 shs$12.81 million09/18/2024$1.62$1.37-15.43%$1.66$1.28347,284 shs$17.04 million09/17/2024$1.73$1.62-6.36%$1.73$1.58265,039 shs$20.15 million09/16/2024$1.92$1.73-9.90%$1.95$1.60503,034 shs$21.52 million09/13/2024$1.79$1.92+7.26%$2.00$1.67573,350 shs$23.89 million09/12/2024$1.77$1.79+1.13%$1.95$1.701.19 million shs$22.27 million09/11/2024$2.21$1.77-19.91%$2.25$1.663.22 million shs$22.02 million09/10/2024$2.30$2.21-3.91%$3.36$2.0544.57 million shs$27.49 million09/09/2024$1.77$2.30+29.94%$2.69$1.9358.15 million shs$28.61 millionCrypto Crash Ahead? (27 Experts Weigh In) (Ad)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now.09/06/2024$0.81$1.77+118.52%$2.80$1.33145.28 million shs$22.02 million09/05/2024$0.88$0.81-7.95%$0.92$0.702.89 million shs$10.08 million09/04/2024$0.85$0.88+3.35%$0.90$0.8329,961 shs$10.95 million09/03/2024$1.01$0.85-15.70%$1.02$0.85138,344 shs$10.59 million09/02/2024$1.01$1.01$1.07$0.9646,900 shs$12.57 million08/30/2024$1.05$1.01-3.80%$1.07$0.9646,961 shs$0.0008/29/2024$0.92$1.05+14.19%$1.10$0.8896,426 shs$0.0008/28/2024$1.06$0.92-13.25%$1.04$0.84131,732 shs$0.0008/27/2024$1.15$1.06-7.83%$1.19$0.96133,996 shs$0.0008/26/2024$1.44$1.15-20.14%$1.45$1.15123,684 shs$0.0008/23/2024$1.28$1.44+12.50%$1.44$1.23124,898 shs$0.0008/22/2024$1.16$1.28+10.34%$1.33$1.15129,661 shs$0.0008/21/2024$1.19$1.16-2.34%$1.20$1.1069,704 shs$0.0008/20/2024$1.18$1.19+0.76%$1.25$1.1478,081 shs$0.0008/19/2024$1.16$1.18+1.62%$1.22$1.08140,678 shs$0.0008/16/2024$1.20$1.16-3.33%$1.21$1.1186,113 shs$0.0008/15/2024$1.23$1.20-2.45%$1.28$1.1740,607 shs$0.0008/14/2024$1.31$1.23-6.10%$1.34$1.2366,357 shs$0.0008/13/2024$1.29$1.31+1.55%$1.40$1.2167,154 shs$0.0008/12/2024$1.28$1.29+1.10%$1.50$1.2476,615 shs$0.0008/09/2024$1.25$1.28+2.08%$1.29$1.2032,741 shs$0.0008/08/2024$1.32$1.25-5.30%$1.37$1.2263,096 shs$0.0008/07/2024$1.29$1.32+2.33%$1.39$1.20124,033 shs$0.0008/06/2024$1.37$1.29-5.84%$1.37$1.23106,950 shs$0.0008/05/2024$1.78$1.37-23.03%$1.50$1.28453,752 shs$0.0008/02/2024$1.52$1.78+17.11%$1.79$1.38579,457 shs$0.0008/01/2024$1.59$1.52-4.40%$1.60$1.40227,226 shs$0.00 Related Companies CNVS Stock Chart TOON Stock Chart HOFV Stock Chart BREA Stock Chart CPOP Stock Chart WORX Stock Chart CRTD Stock Chart GPAK Stock Chart GMBL Stock Chart EMWP Stock Chart Receive BLMZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bloomz and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BLMZ) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bloomz Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Bloomz With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
