S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Blubuzzard (BZRD)

OTC

$0.05+$0.002 (+4.89%)

Price as of Aug 21, 2026

$34.4M
Market Cap
227.78%
1-Year Change
Shell Companies
Industry

1 Month
-27.38%

Low Price$0.04

High Price$0.06
3 Months
+16.83%

Low Price$0.04

High Price$0.07
1 Year
+227.78%

Low Price$0.006

High Price$0.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	0.04	0.05	0.04	0.05	+4.89%	26,330
08/20/2026	0.05	0.05	0.05	0.05	0.00%	6,500
08/19/2026	0.04	0.05	0.03	0.05	+0.90%	68,400
08/18/2026	0.04	0.04	0.04	0.04	-5.91%	12,700
08/17/2026	0.05	0.05	0.05	0.05	0.00%	10,000
08/14/2026	0.05	0.05	0.03	0.05	+0.21%	10,090
08/13/2026	0.04	0.05	0.03	0.05	+16.22%	191,585
08/12/2026	0.04	0.05	0.03	0.04	-31.60%	473,748
08/11/2026	0.06	0.06	0.06	0.06	-0.50%	11,186
08/07/2026	0.06	0.06	0.06	0.06	-0.33%	50,000
08/06/2026	0.06	0.06	0.06	0.06	+7.33%	62,010
08/05/2026	0.06	0.06	0.06	0.06	0.00%	98,701
08/04/2026	0.04	0.06	0.04	0.06	+39.75%	304,877
08/03/2026	0.04	0.04	0.04	0.04	-19.68%	5,000
07/31/2026	0.04	0.05	0.03	0.05	-9.45%	523,966
07/29/2026	0.06	0.06	0.06	0.06	-8.18%	21,000
07/27/2026	0.05	0.06	0.05	0.06	-5.22%	29,500
07/23/2026	0.06	0.06	0.06	0.06	+5.33%	62,913
07/22/2026	0.05	0.07	0.02	0.06	-7.69%	295,635
07/21/2026	0.05	0.07	0.05	0.07	+47.73%	135,928
07/17/2026	0.04	0.04	0.04	0.04	-2.00%	75,295
07/16/2026	0.05	0.05	0.04	0.04	-17.61%	49,990
07/15/2026	0.05	0.05	0.05	0.05	0.00%	19,644
07/13/2026	0.05	0.05	0.05	0.05	-0.73%	3,000
07/06/2026	0.05	0.05	0.05	0.05	0.00%	10,000
07/01/2026	0.05	0.05	0.05	0.05	-5.02%	27,122
06/26/2026	0.05	0.06	0.05	0.06	0.00%	10,500
06/25/2026	0.06	0.06	0.05	0.06	0.00%	29,745
06/24/2026	0.06	0.06	0.05	0.06	0.00%	183,927
06/23/2026	0.06	0.06	0.04	0.06	+3.58%	110,505
06/18/2026	0.05	0.06	0.05	0.06	-0.36%	51,557
06/17/2026	0.04	0.06	0.04	0.06	0.00%	11,400
06/16/2026	0.04	0.06	0.03	0.06	+2.38%	29,679
06/12/2026	0.05	0.06	0.04	0.05	-0.36%	15,000
06/11/2026	0.04	0.05	0.04	0.05	-5.02%	34,600
06/10/2026	0.05	0.06	0.05	0.06	0.00%	99,486
06/04/2026	0.04	0.06	0.04	0.06	+32.27%	84,990
06/03/2026	0.04	0.04	0.04	0.04	-24.39%	49,289
06/02/2026	0.05	0.06	0.04	0.06	+5.09%	150,340
05/29/2026	0.05	0.06	0.05	0.06	-3.51%	55,000
05/28/2026	0.04	0.06	0.04	0.06	-1.21%	15,000
05/27/2026	0.06	0.06	0.06	0.06	+3.59%	14,000
05/26/2026	0.06	0.06	0.06	0.06	-3.30%	14,847
05/22/2026	0.05	0.06	0.04	0.06	+42.57%	98,803
05/21/2026	0.04	0.04	0.04	0.04	-1.46%	3,000
05/20/2026	0.06	0.06	0.04	0.04	-25.45%	24,000
05/18/2026	0.06	0.06	0.06	0.06	+8.91%	45,836
05/15/2026	0.06	0.06	0.05	0.05	-12.33%	5,400
05/14/2026	0.05	0.06	0.05	0.06	+2.86%	139,200
05/13/2026	0.06	0.06	0.06	0.06	+3.70%	10,770
05/11/2026	0.05	0.06	0.03	0.05	-1.64%	82,941
05/07/2026	0.05	0.05	0.05	0.05	-4.36%	1,100
05/06/2026	0.03	0.06	0.03	0.06	-0.69%	101,799
05/05/2026	0.04	0.06	0.03	0.06	0.00%	47,380
05/01/2026	0.06	0.06	0.06	0.06	+11.15%	900
04/30/2026	0.04	0.06	0.04	0.05	-9.57%	38,301
04/24/2026	0.05	0.06	0.04	0.06	+2.68%	156,107
04/21/2026	0.05	0.06	0.05	0.06	0.00%	11,915
04/17/2026	0.06	0.06	0.04	0.06	+1.82%	55,035
04/16/2026	0.04	0.06	0.04	0.06	+37.50%	223,436
04/15/2026	0.03	0.04	0.02	0.04	+33.78%	151,050
04/14/2026	0.03	0.03	0.03	0.03	-0.33%	15,000
04/10/2026	0.02	0.03	0.02	0.03	0.00%	1,500
04/09/2026	0.02	0.03	0.02	0.03	0.00%	10,300
04/06/2026	0.03	0.03	0.03	0.03	+32.74%	38,700
04/01/2026	0.02	0.02	0.02	0.02	-24.67%	500
03/27/2026	0.03	0.03	0.03	0.03	+20.00%	70,100
03/26/2026	0.03	0.03	0.03	0.03	-16.67%	10,580
03/23/2026	0.03	0.03	0.03	0.03	+20.00%	350
03/19/2026	0.03	0.03	0.03	0.03	0.00%	16,218
03/18/2026	0.03	0.03	0.03	0.03	-16.67%	63,755
03/17/2026	0.03	0.03	0.03	0.03	0.00%	15,000
03/16/2026	0.03	0.03	0.03	0.03	0.00%	11,714
03/13/2026	0.03	0.03	0.03	0.03	0.00%	3,400
03/12/2026	0.03	0.03	0.03	0.03	0.00%	829
03/11/2026	0.03	0.03	0.03	0.03	-0.66%	26,100
03/10/2026	0.03	0.03	0.03	0.03	-13.71%	11,000
03/09/2026	0.04	0.04	0.04	0.04	-7.16%	10,000
03/06/2026	0.04	0.04	0.04	0.04	0.00%	290
03/04/2026	0.03	0.04	0.03	0.04	-3.83%	148,525
03/02/2026	0.03	0.04	0.03	0.04	-0.25%	3,155
02/27/2026	0.04	0.04	0.03	0.04	0.00%	11,000
02/26/2026	0.04	0.04	0.04	0.04	-12.67%	1,200
02/24/2026	0.05	0.05	0.05	0.05	-2.17%	100
02/18/2026	0.03	0.05	0.03	0.05	+53.33%	49,700
02/13/2026	0.05	0.05	0.03	0.03	-15.49%	134,510
02/12/2026	0.04	0.04	0.04	0.04	+0.85%	31,000
02/11/2026	0.03	0.04	0.03	0.04	-11.78%	24,500
02/10/2026	0.04	0.04	0.04	0.04	+5.28%	1,000
02/09/2026	0.05	0.05	0.04	0.04	-4.77%	5,000
02/06/2026	0.05	0.05	0.03	0.04	+13.71%	53,800
02/05/2026	0.05	0.05	0.04	0.04	-16.67%	308,550
02/04/2026	0.05	0.06	0.04	0.04	-29.77%	497,596
02/03/2026	0.06	0.07	0.05	0.06	+4.00%	272,149
02/02/2026	0.06	0.07	0.04	0.06	+3.60%	91,123
01/30/2026	0.05	0.08	0.05	0.06	-26.00%	111,778
01/29/2026	0.07	0.08	0.07	0.08	+13.64%	38,212
01/28/2026	0.06	0.08	0.06	0.07	+17.86%	395,175
01/27/2026	0.06	0.06	0.06	0.06	+1.63%	145,240
01/26/2026	0.06	0.06	0.06	0.06	-4.01%	308,761