BIZD Stock Prices

Data as of Oct 28, 2026

Last

12.18

Change

+0.09

Open

12.11

Previous

12.09

High

12.18

Low

12.04

Bid

-

Ask

-

Volume

3,057,120

Trades

-

Dividend

0.35

Yield

7.44%

Ex-Div

Apr 3, 2017

Impl Vol

0.359

Hist Vol

0.200

Opt Volume

16

Open Int

26,574

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.11	12.18	12.04	12.18	+0.09	3,057,120	16	0.359	0.200
Oct 27, 2026	11.95	12.15	11.95	12.09	+0.19	2,918,066	6	0.200	0.200
Oct 26, 2026	11.95	12.00	11.86	11.90	-0.03	2,386,804	57	0.265	0.199
Oct 23, 2026	11.91	11.98	11.86	11.93	-0.13	2,448,856	305	0.284	0.200
Oct 22, 2026	11.77	12.07	11.75	12.06	+0.27	3,370,455	26	0.196	0.199
Oct 21, 2026	11.85	11.86	11.73	11.79	-0.03	2,872,492	130	0.200	0.198
Oct 20, 2026	11.81	11.95	11.77	11.82	+0.01	2,876,544	2,240	0.260	0.199
Oct 19, 2026	12.00	12.02	11.75	11.81	-0.20	3,808,490	815	0.254	0.199
Oct 16, 2026	12.31	12.31	11.98	12.01	-0.22	2,855,891	199	0.217	0.198
Oct 15, 2026	12.10	12.32	12.08	12.23	+0.21	2,353,146	38	0.170	0.198
Oct 14, 2026	11.94	12.08	11.94	12.02	+0.00	2,254,194	26	0.235	0.195
Oct 13, 2026	12.12	12.16	11.96	12.02	-0.08	1,908,417	15	0.179	0.196
Oct 12, 2026	12.08	12.16	12.03	12.10	+0.02	2,432,178	3	0.191	0.199
Oct 9, 2026	12.13	12.24	12.08	12.08	-0.09	1,652,433	62	0.184	0.199
Oct 8, 2026	11.98	12.20	11.98	12.17	+0.14	2,550,520	69	0.404	0.201
Oct 7, 2026	12.07	12.07	11.90	12.03	-0.10	3,078,890	231	0.210	0.201
Oct 6, 2026	12.26	12.28	12.13	12.13	-0.12	2,774,616	2,279	0.186	0.201
Oct 5, 2026	12.31	12.47	12.23	12.25	-0.07	2,106,094	89	0.130	0.201
Oct 2, 2026	12.50	12.56	12.26	12.32	+0.00	3,123,895	505	0.203	0.201
Oct 1, 2026	12.48	12.48	12.31	12.46	-0.43	3,912,260	708	0.225	0.204
Sep 30, 2026	13.10	13.10	12.85	12.89	-0.08	2,430,008	129	0.280	0.206
Sep 29, 2026	12.92	13.10	12.89	12.97	+0.10	3,343,140	4	0.421	0.205
Sep 28, 2026	12.88	12.92	12.77	12.87	-0.04	2,583,620	120	0.342	0.205
Sep 25, 2026	12.90	12.93	12.81	12.91	+0.01	2,302,660	21	0.456	0.205
Sep 24, 2026	12.92	12.98	12.80	12.90	-0.04	2,557,911	34	0.238	0.205
Sep 23, 2026	13.09	13.10	12.92	12.94	-0.16	1,695,716	234	0.233	0.206
Sep 22, 2026	13.22	13.22	13.09	13.10	-0.07	1,451,348	89	0.242	0.205
Sep 21, 2026	13.10	13.22	13.09	13.17	+0.09	2,265,343	109	0.194	0.207
Sep 18, 2026	13.33	13.33	13.05	13.08	-0.23	1,974,776	102	0.185	0.207
Sep 17, 2026	13.15	13.46	13.15	13.31	+0.21	1,440,763	203	0.259	0.207
Sep 16, 2026	13.08	13.19	12.95	13.10	+0.03	2,447,491	603	0.109	0.206
Sep 15, 2026	13.08	13.13	13.03	13.07	-0.01	2,485,087	277	0.144	0.206
Sep 14, 2026	13.02	13.14	13.01	13.08	+0.03	2,540,586	5	0.193	0.207
Sep 11, 2026	13.05	13.11	13.00	13.06	+0.07	2,256,579	636	0.175	0.207
Sep 10, 2026	13.05	13.08	12.96	12.98	-0.08	4,052,759	12	0.273	0.207
Sep 9, 2026	13.13	13.14	13.02	13.06	-0.08	3,638,444	12,752	0.278	0.207
Sep 8, 2026	13.27	13.39	13.13	13.14	+0.00	3,241,994	30	0.208	0.207
Sep 4, 2026	13.29	13.44	13.28	13.33	-0.02	2,484,371	6	0.000	0.207
Sep 3, 2026	13.43	13.52	13.20	13.35	+0.01	3,154,650	12	0.149	0.207
Sep 2, 2026	13.43	13.43	13.30	13.34	-0.01	3,387,380	28	0.152	0.207
Sep 1, 2026	13.47	13.53	13.33	13.35	-0.16	3,464,243	75	0.255	0.207
Aug 31, 2026	13.36	13.63	13.35	13.51	+0.15	2,881,757	299	0.232	0.207
Aug 28, 2026	13.38	13.47	13.34	13.36	-0.03	4,534,772	9	0.204	0.206
Aug 27, 2026	13.32	13.46	13.32	13.39	+0.02	2,475,216	7	0.149	0.207
Aug 26, 2026	13.36	13.43	13.35	13.37	-0.02	2,512,054	26	0.252	0.207
Aug 25, 2026	13.45	13.45	13.32	13.39	-0.05	2,237,279	33	0.261	0.207
Aug 24, 2026	13.36	13.44	13.25	13.44	+0.15	1,813,381	167	0.172	0.207
Aug 21, 2026	13.29	13.36	13.25	13.29	+0.00	3,803,966	94	0.195	0.207
Aug 20, 2026	13.28	13.36	13.20	13.29	+0.03	2,867,783	47	0.169	0.207
Aug 19, 2026	13.23	13.36	13.22	13.26	+0.04	2,827,037	67	0.177	0.207
Aug 18, 2026	13.16	13.27	13.15	13.22	+0.04	1,863,548	56	0.000	0.207
Aug 17, 2026	13.31	13.36	13.17	13.18	-0.19	2,691,483	70	0.200	0.207
Aug 14, 2026	13.53	13.53	13.37	13.37	-0.17	2,442,736	84	0.235	0.206
Aug 13, 2026	13.34	13.60	13.34	13.54	+0.25	2,582,043	137	0.177	0.206
Aug 12, 2026	13.40	13.40	13.23	13.29	-0.07	2,432,222	92	0.286	0.205
Aug 11, 2026	13.35	13.44	13.25	13.36	+0.04	2,490,444	233	0.240	0.205
Aug 10, 2026	13.34	13.34	13.19	13.32	-0.09	2,929,169	2,036	0.189	0.205
Aug 7, 2026	13.14	13.47	13.11	13.41	+0.29	4,762,462	3,111	0.166	0.205
Aug 6, 2026	12.75	13.18	12.75	13.12	+0.40	3,241,823	1,272	0.192	0.204
Aug 5, 2026	12.96	12.96	12.65	12.72	-0.24	2,430,915	124	0.174	0.202
Aug 4, 2026	12.72	13.04	12.71	12.96	+0.22	3,932,022	1,723	0.219	0.201
Aug 3, 2026	12.50	12.78	12.48	12.74	+0.34	2,424,824	1,345	0.205	0.200
Jul 31, 2026	12.45	12.52	12.32	12.40	-0.02	3,133,927	171	0.218	0.198
Jul 30, 2026	12.45	12.49	12.23	12.42	-0.03	3,475,878	51	0.212	0.198
Jul 29, 2026	12.67	12.68	12.44	12.45	-0.20	2,527,753	100	0.219	0.199
Jul 28, 2026	12.50	12.66	12.42	12.65	+0.19	4,189,170	88	0.243	0.198

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Apr 3, 2017	Apr 7, 2017	0.35	1.39	7.44%
Oct 3, 2016	Oct 7, 2016	0.35	1.41	0.00%
Dec 29, 2015	Jan 5, 2016	0.40	1.59	0.00%
Oct 1, 2015	Oct 7, 2015	0.33	1.32	0.00%
Jul 1, 2015	Jul 8, 2015	0.38	1.52	0.00%
Apr 1, 2015	Apr 8, 2015	0.33	1.32	0.00%
Dec 29, 2014	Jan 5, 2015	0.43	1.72	7.54%
Oct 1, 2014	Oct 7, 2014	0.42	1.66	7.57%
Jul 1, 2014	Jul 8, 2014	0.34	1.36	6.57%
Apr 1, 2014	Apr 7, 2014	0.34	1.36	0.00%
Dec 27, 2013	Jan 3, 2014	0.36	1.42	0.00%
Oct 1, 2013	Oct 7, 2013	0.33	1.32	5.23%

Split History

Split Date	Factor	Announced
No splits on record.