BUYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.32	37.42	37.32	37.42	37.42	0.24%	103
Nov 19, 2024	38.64	38.64	36.80	37.33	37.33	0.56%	11,225
Nov 18, 2024	37.13	37.21	37.07	37.12	37.12	0.38%	42,357
Nov 15, 2024	37.40	37.40	36.92	36.98	36.98	-1.38%	4,206
Nov 14, 2024	38.07	38.07	37.50	37.50	37.50	-1.51%	18,443
Nov 13, 2024	37.98	38.16	37.89	38.07	38.07	0.40%	48,992
Nov 12, 2024	37.75	38.40	37.75	37.92	37.92	1.26%	16,439
Nov 11, 2024	37.27	37.49	37.27	37.45	37.45	1.15%	23,345
Nov 8, 2024	36.88	37.09	36.84	37.03	37.03	0.36%	48,019
Nov 7, 2024	36.93	36.98	36.83	36.89	36.89	0.21%	3,520
Nov 6, 2024	35.88	36.82	35.88	36.82	36.82	3.48%	2,230
Nov 5, 2024	35.58	35.58	35.58	35.58	35.58	1.07%	181
Nov 4, 2024	35.32	35.33	35.15	35.20	35.20	0.15%	633
Nov 1, 2024	35.21	35.25	35.14	35.15	35.15	0.92%	2,826
Oct 31, 2024	34.74	34.83	34.71	34.83	34.83	-1.22%	975
Oct 30, 2024	35.18	35.26	35.18	35.26	35.26	0.02%	416
Oct 29, 2024	35.13	35.27	35.13	35.25	35.25	0.58%	457
Oct 28, 2024	35.06	35.13	35.04	35.05	35.05	0.63%	316
Oct 25, 2024	34.83	34.83	34.83	34.83	34.83	-0.04%	77
Oct 24, 2024	34.84	34.84	34.84	34.84	34.84	0.21%	201
Oct 23, 2024	34.77	34.77	34.77	34.77	34.77	-1.52%	57
Oct 22, 2024	35.29	35.31	35.29	35.31	35.31	-0.24%	203
Oct 21, 2024	35.35	35.39	35.30	35.39	35.39	-0.03%	713
Oct 18, 2024	35.33	35.42	35.33	35.40	35.40	0.59%	772
Oct 17, 2024	35.12	35.19	35.12	35.19	35.19	-0.35%	189
Oct 16, 2024	35.26	35.33	35.24	35.32	35.32	0.23%	1,310
Oct 15, 2024	35.35	35.35	35.21	35.23	35.23	-0.91%	303
Oct 14, 2024	35.61	35.61	35.54	35.56	35.56	-0.10%	331
Oct 11, 2024	35.60	35.67	35.59	35.59	35.59	2.33%	507
Oct 10, 2024	34.89	34.89	34.76	34.78	34.78	-0.28%	4,336
Oct 9, 2024	34.75	34.88	34.73	34.88	34.88	1.02%	2,744
Oct 8, 2024	34.17	34.53	34.17	34.53	34.53	1.25%	1,941
Oct 7, 2024	34.27	34.34	34.07	34.10	34.10	-1.18%	948
Oct 4, 2024	34.51	34.51	34.51	34.51	34.51	1.65%	169
Oct 3, 2024	33.95	33.95	33.95	33.95	33.95	-0.47%	22
Oct 2, 2024	34.13	34.15	34.11	34.11	34.11	-0.19%	309
Oct 1, 2024	34.00	34.24	34.00	34.17	34.17	-0.18%	4,919
Sep 30, 2024	34.27	34.27	34.20	34.24	34.24	-0.48%	2,853
Sep 27, 2024	34.66	34.66	34.37	34.40	34.40	-0.43%	1,023
Sep 26, 2024	34.59	34.59	34.49	34.55	34.55	0.37%	995
Sep 25, 2024	34.57	34.57	34.41	34.42	34.42	-0.27%	1,761
Sep 24, 2024	34.28	34.51	34.25	34.51	34.51	0.66%	1,315
Sep 23, 2024	34.16	34.29	34.10	34.29	34.29	0.90%	442
Sep 20, 2024	33.77	33.98	33.77	33.98	33.98	-0.05%	240
Sep 19, 2024	34.06	34.06	33.97	34.00	34.00	1.79%	711
Sep 18, 2024	33.36	33.50	33.35	33.40	33.40	0.22%	2,226
Sep 17, 2024	33.46	33.49	33.32	33.32	33.32	0.60%	1,207
Sep 16, 2024	33.09	33.12	33.09	33.12	33.12	0.19%	150
Sep 13, 2024	33.06	33.06	33.06	33.06	33.06	1.04%	93
Sep 12, 2024	32.44	32.74	32.44	32.72	32.72	0.67%	2,028
Sep 11, 2024	32.00	32.50	32.00	32.50	32.50	1.65%	324
Sep 10, 2024	31.76	31.98	31.76	31.98	31.98	0.51%	510
Sep 9, 2024	31.54	31.81	31.54	31.81	31.81	1.41%	629
Sep 6, 2024	31.22	31.37	31.22	31.37	31.37	-1.29%	516
Sep 5, 2024	31.93	31.93	31.78	31.78	31.78	-0.66%	9,735
Sep 4, 2024	32.11	32.11	31.98	31.99	31.99	-0.12%	836
Sep 3, 2024	32.11	32.17	32.03	32.03	32.03	-1.99%	2,482
Aug 30, 2024	32.41	32.68	32.41	32.68	32.68	1.23%	391
Aug 29, 2024	32.50	32.53	32.29	32.29	32.29	0.47%	250
Aug 28, 2024	32.13	32.13	32.13	32.13	32.13	-1.17%	75
Aug 27, 2024	32.37	32.51	32.37	32.51	32.51	0.14%	267
Aug 26, 2024	32.77	32.77	32.47	32.47	32.47	-1.34%	4,911
Aug 23, 2024	32.91	32.91	32.91	32.91	32.91	0.82%	53
Aug 22, 2024	33.03	33.03	32.64	32.64	32.64	-0.62%	741
Aug 21, 2024	32.85	32.85	32.85	32.85	32.85	1.01%	240
Aug 20, 2024	32.64	32.64	32.50	32.52	32.52	-0.50%	615
Aug 19, 2024	32.53	32.68	32.49	32.68	32.68	0.85%	782
Aug 16, 2024	32.49	32.49	32.41	32.41	32.41	0.02%	244
Aug 15, 2024	32.00	32.40	32.00	32.40	32.40	2.17%	636
Aug 14, 2024	31.76	31.76	31.57	31.71	31.71	0.09%	436
Aug 13, 2024	31.37	31.68	31.37	31.68	31.68	1.66%	2,950
Aug 12, 2024	31.25	31.25	31.16	31.16	31.16	-0.26%	221
Aug 9, 2024	31.24	31.24	31.24	31.24	31.24	0.64%	186
Aug 8, 2024	30.57	31.05	30.57	31.05	31.05	2.88%	420
Aug 7, 2024	30.70	30.71	30.18	30.18	30.18	0.26%	1,092
Aug 6, 2024	30.22	30.22	30.10	30.10	30.10	2.13%	384
Aug 5, 2024	29.41	29.47	29.41	29.47	29.47	-1.79%	512
Aug 2, 2024	29.78	30.01	29.65	30.01	30.01	-1.85%	548
Aug 1, 2024	30.46	30.57	30.46	30.57	30.57	-2.20%	198
Jul 31, 2024	31.24	31.27	31.24	31.26	31.26	1.69%	1,100
Jul 30, 2024	30.75	30.75	30.74	30.74	30.74	0.04%	438
Jul 29, 2024	30.87	30.89	30.73	30.73	30.73	-0.04%	755
Jul 26, 2024	30.75	30.91	30.74	30.74	30.74	1.05%	408
Jul 25, 2024	30.43	30.43	30.43	30.43	30.43	-0.37%	66
Jul 24, 2024	30.76	30.76	30.54	30.54	30.54	-2.32%	355
Jul 23, 2024	31.34	31.36	31.26	31.26	31.26	0.08%	822
Jul 22, 2024	31.25	31.25	31.10	31.24	31.24	0.96%	704
Jul 19, 2024	30.76	31.04	30.76	30.94	30.94	0.10%	2,357
Jul 18, 2024	30.86	30.91	30.86	30.91	30.91	-1.58%	398
Jul 17, 2024	31.40	31.40	31.40	31.40	31.40	-2.59%	34
Jul 16, 2024	32.00	32.24	32.00	32.24	32.24	1.23%	565
Jul 15, 2024	31.95	31.95	31.85	31.85	31.85	0.17%	416
Jul 12, 2024	31.79	31.87	31.79	31.79	31.79	0.78%	1,490
Jul 11, 2024	31.71	31.71	31.55	31.55	31.55	0.06%	237
Jul 10, 2024	31.63	31.63	31.36	31.53	31.53	-0.72%	1,723
Jul 9, 2024	31.84	31.85	31.74	31.75	31.75	2.39%	999
Jul 8, 2024	31.68	31.76	31.01	31.01	31.01	-2.59%	695
Jul 5, 2024	31.55	31.84	31.55	31.84	31.84	0.89%	368
Jul 3, 2024	31.52	31.62	31.52	31.55	31.55	0.28%	403
Jul 2, 2024	31.16	31.47	31.08	31.47	31.47	1.02%	3,230