BUYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	37.27	37.50	37.24	37.50	37.50	-1.30%	1,364
Dec 26, 2024	38.07	38.12	38.00	38.00	38.00	-0.14%	1,235
Dec 24, 2024	37.99	38.05	37.99	38.05	38.05	0.79%	166
Dec 23, 2024	37.68	37.75	37.68	37.75	37.75	0.23%	268
Dec 20, 2024	37.34	37.74	37.34	37.66	37.66	0.68%	524
Dec 19, 2024	37.93	37.93	37.41	37.41	37.39	-0.27%	812
Dec 18, 2024	38.85	38.85	37.51	37.51	37.49	-4.00%	514
Dec 17, 2024	39.12	39.13	38.97	39.07	39.05	-0.17%	1,140
Dec 16, 2024	39.09	39.18	39.09	39.14	39.11	0.65%	1,432
Dec 13, 2024	38.95	38.95	38.89	38.89	38.86	-0.85%	871
Dec 12, 2024	39.23	39.23	39.22	39.22	39.19	-0.25%	313
Dec 11, 2024	39.06	39.32	39.06	39.32	39.29	0.97%	873
Dec 10, 2024	39.06	39.33	38.77	38.94	38.91	-0.23%	51,852
Dec 9, 2024	39.76	39.76	39.03	39.03	39.00	-1.40%	3,024
Dec 6, 2024	39.50	39.59	39.49	39.59	39.56	1.17%	572
Dec 5, 2024	39.39	39.39	39.13	39.13	39.10	-0.53%	2,301
Dec 4, 2024	39.17	39.34	39.17	39.34	39.31	1.01%	1,243
Dec 3, 2024	38.81	38.95	38.81	38.95	38.92	0.33%	9,074
Dec 2, 2024	38.89	38.89	38.82	38.82	38.79	-0.05%	236
Nov 29, 2024	38.84	38.84	38.84	38.84	38.81	0.20%	278
Nov 27, 2024	39.07	39.07	38.58	38.76	38.73	-0.09%	7,426
Nov 26, 2024	38.64	38.80	38.60	38.80	38.77	0.54%	1,418
Nov 25, 2024	38.50	38.60	38.48	38.59	38.56	1.26%	6,127
Nov 22, 2024	37.67	38.11	37.67	38.11	38.08	0.95%	2,955
Nov 21, 2024	37.50	37.79	37.50	37.75	37.72	0.87%	7,378
Nov 20, 2024	37.32	37.42	37.32	37.42	37.40	0.24%	103
Nov 19, 2024	38.64	38.64	36.80	37.33	37.31	0.56%	11,225
Nov 18, 2024	37.13	37.21	37.07	37.12	37.10	0.38%	42,357
Nov 15, 2024	37.40	37.40	36.92	36.98	36.96	-1.38%	4,206
Nov 14, 2024	38.07	38.07	37.50	37.50	37.47	-1.51%	18,443
Nov 13, 2024	37.98	38.16	37.89	38.07	38.04	0.40%	48,992
Nov 12, 2024	37.75	38.40	37.75	37.92	37.89	1.26%	16,439
Nov 11, 2024	37.27	37.49	37.27	37.45	37.43	1.15%	23,345
Nov 8, 2024	36.88	37.09	36.84	37.03	37.00	0.36%	48,019
Nov 7, 2024	36.93	36.98	36.83	36.89	36.87	0.21%	3,520
Nov 6, 2024	35.88	36.82	35.88	36.82	36.79	3.48%	2,230
Nov 5, 2024	35.58	35.58	35.58	35.58	35.56	1.07%	181
Nov 4, 2024	35.32	35.33	35.15	35.20	35.18	0.15%	633
Nov 1, 2024	35.21	35.25	35.14	35.15	35.13	0.92%	2,826
Oct 31, 2024	34.74	34.83	34.71	34.83	34.81	-1.22%	975
Oct 30, 2024	35.18	35.26	35.18	35.26	35.24	0.02%	416
Oct 29, 2024	35.13	35.27	35.13	35.25	35.23	0.58%	457
Oct 28, 2024	35.06	35.13	35.04	35.05	35.02	0.63%	316
Oct 25, 2024	34.83	34.83	34.83	34.83	34.80	-0.04%	77
Oct 24, 2024	34.84	34.84	34.84	34.84	34.82	0.21%	201
Oct 23, 2024	34.77	34.77	34.77	34.77	34.75	-1.52%	57
Oct 22, 2024	35.29	35.31	35.29	35.31	35.28	-0.24%	203
Oct 21, 2024	35.35	35.39	35.30	35.39	35.37	-0.03%	713
Oct 18, 2024	35.33	35.42	35.33	35.40	35.38	0.59%	772
Oct 17, 2024	35.12	35.19	35.12	35.19	35.17	-0.35%	189
Oct 16, 2024	35.26	35.33	35.24	35.32	35.29	0.23%	1,310
Oct 15, 2024	35.35	35.35	35.21	35.23	35.21	-0.91%	303
Oct 14, 2024	35.61	35.61	35.54	35.56	35.54	-0.10%	331
Oct 11, 2024	35.60	35.67	35.59	35.59	35.57	2.33%	507
Oct 10, 2024	34.89	34.89	34.76	34.78	34.76	-0.28%	4,336
Oct 9, 2024	34.75	34.88	34.73	34.88	34.86	1.02%	2,744
Oct 8, 2024	34.17	34.53	34.17	34.53	34.50	1.25%	1,941
Oct 7, 2024	34.27	34.34	34.07	34.10	34.08	-1.18%	948
Oct 4, 2024	34.51	34.51	34.51	34.51	34.48	1.65%	169
Oct 3, 2024	33.95	33.95	33.95	33.95	33.93	-0.47%	22
Oct 2, 2024	34.13	34.15	34.11	34.11	34.09	-0.19%	309
Oct 1, 2024	34.00	34.24	34.00	34.17	34.15	-0.18%	4,919
Sep 30, 2024	34.27	34.27	34.20	34.24	34.21	-0.48%	2,853
Sep 27, 2024	34.66	34.66	34.37	34.40	34.38	-0.43%	1,023
Sep 26, 2024	34.59	34.59	34.49	34.55	34.52	0.37%	995
Sep 25, 2024	34.57	34.57	34.41	34.42	34.40	-0.27%	1,761
Sep 24, 2024	34.28	34.51	34.25	34.51	34.49	0.66%	1,315
Sep 23, 2024	34.16	34.29	34.10	34.29	34.26	0.90%	442
Sep 20, 2024	33.77	33.98	33.77	33.98	33.96	-0.05%	240
Sep 19, 2024	34.06	34.06	33.97	34.00	33.97	1.79%	711
Sep 18, 2024	33.36	33.50	33.35	33.40	33.37	0.22%	2,226
Sep 17, 2024	33.46	33.49	33.32	33.32	33.30	0.60%	1,207
Sep 16, 2024	33.09	33.12	33.09	33.12	33.10	0.19%	150
Sep 13, 2024	33.06	33.06	33.06	33.06	33.04	1.04%	93
Sep 12, 2024	32.44	32.74	32.44	32.72	32.70	0.67%	2,028
Sep 11, 2024	32.00	32.50	32.00	32.50	32.48	1.65%	324
Sep 10, 2024	31.76	31.98	31.76	31.98	31.95	0.51%	510
Sep 9, 2024	31.54	31.81	31.54	31.81	31.79	1.41%	629
Sep 6, 2024	31.22	31.37	31.22	31.37	31.35	-1.29%	516
Sep 5, 2024	31.93	31.93	31.78	31.78	31.76	-0.66%	9,735
Sep 4, 2024	32.11	32.11	31.98	31.99	31.97	-0.12%	836
Sep 3, 2024	32.11	32.17	32.03	32.03	32.01	-1.99%	2,482
Aug 30, 2024	32.41	32.68	32.41	32.68	32.66	1.23%	391
Aug 29, 2024	32.50	32.53	32.29	32.29	32.26	0.47%	250
Aug 28, 2024	32.13	32.13	32.13	32.13	32.11	-1.17%	75
Aug 27, 2024	32.37	32.51	32.37	32.51	32.49	0.14%	267
Aug 26, 2024	32.77	32.77	32.47	32.47	32.45	-1.34%	4,911
Aug 23, 2024	32.91	32.91	32.91	32.91	32.89	0.82%	53
Aug 22, 2024	33.03	33.03	32.64	32.64	32.62	-0.62%	741
Aug 21, 2024	32.85	32.85	32.85	32.85	32.82	1.01%	240
Aug 20, 2024	32.64	32.64	32.50	32.52	32.50	-0.50%	615
Aug 19, 2024	32.53	32.68	32.49	32.68	32.66	0.85%	782
Aug 16, 2024	32.49	32.49	32.41	32.41	32.38	0.02%	244
Aug 15, 2024	32.00	32.40	32.00	32.40	32.38	2.17%	636
Aug 14, 2024	31.76	31.76	31.57	31.71	31.69	0.09%	436
Aug 13, 2024	31.37	31.68	31.37	31.68	31.66	1.66%	2,950
Aug 12, 2024	31.25	31.25	31.16	31.16	31.14	-0.26%	221
Aug 9, 2024	31.24	31.24	31.24	31.24	31.22	0.64%	186
Aug 8, 2024	30.57	31.05	30.57	31.05	31.03	2.88%	420
Aug 7, 2024	30.70	30.71	30.18	30.18	30.16	0.26%	1,092