BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	38.39	38.49	37.32	38.02	38.02	-0.58%	224,531
Oct 6, 2025	38.31	38.54	38.13	38.24	38.24	2.36%	128,288
Oct 3, 2025	37.64	37.81	37.08	37.36	37.36	-0.48%	89,256
Oct 2, 2025	37.13	37.58	36.94	37.54	37.54	2.37%	143,781
Oct 1, 2025	35.96	36.70	35.96	36.67	36.67	1.92%	102,607
Sep 30, 2025	36.13	36.13	35.61	35.98	35.98	-0.42%	67,436
Sep 29, 2025	35.99	36.25	35.94	36.13	36.13	1.43%	72,578
Sep 26, 2025	35.49	35.70	35.12	35.62	35.62	0.71%	50,970
Sep 25, 2025	35.32	35.68	34.75	35.37	35.37	-1.59%	92,819
Sep 24, 2025	36.23	36.27	35.68	35.94	35.94	-0.36%	76,187
Sep 23, 2025	36.23	36.63	35.94	36.07	36.07	-0.03%	119,440
Sep 22, 2025	35.64	36.18	35.47	36.08	36.08	1.32%	113,941
Sep 19, 2025	35.23	35.65	35.23	35.61	35.61	1.45%	66,291
Sep 18, 2025	34.81	35.43	34.61	35.10	35.10	2.51%	91,522
Sep 17, 2025	34.19	34.37	33.59	34.24	34.24	-0.03%	52,403
Sep 16, 2025	34.30	34.30	33.90	34.25	34.25	-0.06%	56,973
Sep 15, 2025	34.04	34.31	34.00	34.27	34.27	1.48%	83,825
Sep 12, 2025	33.50	33.82	33.36	33.77	33.77	1.47%	86,305
Sep 11, 2025	33.04	33.51	32.99	33.28	33.28	1.19%	48,095
Sep 10, 2025	33.27	33.36	32.80	32.89	32.89	-0.21%	51,507
Sep 9, 2025	32.60	32.96	32.32	32.96	32.96	2.17%	61,428
Sep 8, 2025	32.02	32.27	32.02	32.26	32.26	0.97%	42,442
Sep 5, 2025	32.10	32.12	31.34	31.95	31.95	0.41%	56,374
Sep 4, 2025	31.61	31.82	31.44	31.82	31.82	0.66%	48,571
Sep 3, 2025	32.04	32.07	31.57	31.61	31.61	-0.57%	39,580
Sep 2, 2025	31.36	31.79	31.07	31.79	31.79	-0.93%	59,583
Aug 29, 2025	32.37	32.42	31.86	32.09	32.09	-1.41%	25,208
Aug 28, 2025	32.34	32.57	32.22	32.55	32.55	0.99%	21,729
Aug 27, 2025	32.46	32.46	32.22	32.23	32.23	-0.64%	26,835
Aug 26, 2025	32.18	32.48	32.18	32.44	32.44	0.99%	32,184
Aug 25, 2025	32.11	32.37	31.82	32.12	32.12	-0.53%	36,313
Aug 22, 2025	31.20	32.39	31.16	32.29	32.29	3.49%	51,404
Aug 21, 2025	31.15	31.34	31.04	31.20	31.20	-0.26%	42,907
Aug 20, 2025	31.33	31.33	30.44	31.28	31.28	-0.86%	95,739
Aug 19, 2025	32.64	32.64	31.46	31.55	31.55	-3.34%	93,786
Aug 18, 2025	32.42	32.71	32.33	32.64	32.64	0.35%	50,558
Aug 15, 2025	32.55	32.67	32.25	32.53	32.53	0.39%	30,080
Aug 14, 2025	32.27	32.51	32.04	32.40	32.40	-0.61%	85,411
Aug 13, 2025	32.75	32.76	32.39	32.60	32.60	0.22%	33,831
Aug 12, 2025	32.26	32.54	32.09	32.53	32.53	1.78%	77,458
Aug 11, 2025	32.00	32.35	31.92	31.96	31.96	0.25%	73,245
Aug 8, 2025	32.01	32.05	31.75	31.88	31.88	0.50%	42,876
Aug 7, 2025	31.84	32.05	31.44	31.72	31.72	0.70%	92,347
Aug 6, 2025	31.47	31.50	31.13	31.50	31.50	-0.69%	121,235
Aug 5, 2025	31.89	32.12	31.54	31.72	31.72	-0.50%	35,231
Aug 4, 2025	31.51	31.88	31.48	31.88	31.88	2.21%	46,652
Aug 1, 2025	31.47	31.68	30.75	31.19	31.19	-3.23%	188,948
Jul 31, 2025	32.74	32.93	32.13	32.23	32.23	-0.43%	109,812
Jul 30, 2025	32.09	32.60	32.02	32.37	32.37	1.00%	55,471
Jul 29, 2025	32.62	32.72	31.91	32.05	32.05	-1.38%	100,634