BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	22.25	22.25	21.78	21.81	21.81	-2.33%	11,689
Oct 30, 2024	22.39	22.67	22.33	22.33	22.33	-1.72%	3,606
Oct 29, 2024	22.56	22.75	22.54	22.72	22.72	0.18%	4,500
Oct 28, 2024	22.52	22.78	22.52	22.68	22.68	1.25%	7,400
Oct 25, 2024	22.37	22.62	22.37	22.40	22.40	0.63%	8,940
Oct 24, 2024	22.16	22.39	22.11	22.26	22.26	1.83%	5,400
Oct 23, 2024	22.15	22.23	21.69	21.86	21.86	-1.44%	6,841
Oct 22, 2024	22.15	22.27	22.14	22.18	22.18	-0.49%	5,902
Oct 21, 2024	22.17	22.36	22.12	22.29	22.29	-0.22%	8,900
Oct 18, 2024	22.19	22.36	22.19	22.34	22.34	0.77%	12,700
Oct 17, 2024	22.36	22.36	22.11	22.17	22.17	-0.72%	6,208
Oct 16, 2024	22.26	22.34	22.13	22.33	22.33	0.72%	3,842
Oct 15, 2024	22.37	22.45	22.15	22.17	22.17	-1.03%	9,100
Oct 14, 2024	22.39	22.45	22.35	22.40	22.40	0.86%	8,826
Oct 11, 2024	21.77	22.25	21.77	22.21	22.21	1.79%	11,824
Oct 10, 2024	21.82	21.88	21.78	21.82	21.82	-0.14%	3,634
Oct 9, 2024	21.75	21.91	21.75	21.85	21.85	0.51%	4,524
Oct 8, 2024	21.48	21.74	21.48	21.74	21.74	1.49%	4,500
Oct 7, 2024	21.45	21.53	21.31	21.42	21.42	-0.46%	3,639
Oct 4, 2024	21.34	21.52	21.16	21.52	21.52	2.23%	18,300
Oct 3, 2024	20.92	21.06	20.92	21.05	21.05	-0.05%	4,800
Oct 2, 2024	20.91	21.13	20.86	21.06	21.06	0.10%	5,200
Oct 1, 2024	21.48	21.48	20.96	21.04	21.04	-2.09%	3,935
Sep 30, 2024	21.47	21.54	21.43	21.49	21.49	-0.60%	5,138
Sep 27, 2024	21.60	21.70	21.60	21.62	21.62	0.51%	5,000
Sep 26, 2024	21.69	21.70	21.34	21.51	21.51	1.08%	8,819
Sep 25, 2024	21.41	21.51	21.28	21.28	21.28	-0.70%	5,728
Sep 24, 2024	21.44	21.44	21.21	21.43	21.43	0.89%	5,400
Sep 23, 2024	21.34	21.43	21.24	21.24	21.24	-0.14%	4,816
Sep 20, 2024	21.12	21.27	21.07	21.27	21.27	0.19%	5,622
Sep 19, 2024	21.24	21.38	21.16	21.23	21.23	2.26%	8,011
Sep 18, 2024	20.88	21.23	19.50	20.76	20.76	-0.57%	10,900
Sep 17, 2024	20.99	21.10	20.81	20.88	20.88	0.29%	6,332
Sep 16, 2024	20.68	20.82	20.60	20.82	20.82	0.19%	4,535
Sep 13, 2024	20.59	20.84	20.59	20.78	20.78	1.22%	9,200
Sep 12, 2024	20.33	20.59	20.33	20.53	20.53	0.64%	6,500
Sep 11, 2024	19.91	20.40	19.82	20.40	20.40	2.10%	4,700
Sep 10, 2024	19.91	19.98	19.65	19.98	19.98	0.86%	2,600
Sep 9, 2024	19.72	19.90	19.70	19.81	19.81	1.49%	4,400
Sep 6, 2024	19.85	19.85	19.52	19.52	19.52	-2.55%	5,000
Sep 5, 2024	20.23	20.32	20.01	20.03	20.03	-0.35%	5,470
Sep 4, 2024	20.04	20.28	20.04	20.10	20.10	-0.15%	3,815
Sep 3, 2024	20.74	20.74	20.11	20.13	20.13	-3.78%	17,734
Aug 30, 2024	20.88	20.94	20.68	20.92	20.92	0.92%	7,034
Aug 29, 2024	20.84	21.00	20.73	20.73	20.73	0.58%	8,113
Aug 28, 2024	20.92	20.92	20.45	20.61	20.61	-2.00%	11,836
Aug 27, 2024	21.00	21.06	20.91	21.03	21.03	-0.57%	6,900
Aug 26, 2024	21.30	21.34	21.13	21.15	21.15	0.05%	16,915
Aug 23, 2024	20.86	21.28	20.86	21.14	21.14	2.22%	6,100
Aug 22, 2024	21.10	21.14	20.68	20.68	20.68	-1.76%	5,900
Aug 21, 2024	20.77	21.05	20.77	21.05	21.05	1.45%	5,900
Aug 20, 2024	20.83	20.93	20.71	20.75	20.75	-0.53%	8,000
Aug 19, 2024	20.57	20.86	20.56	20.86	20.86	1.51%	13,442
Aug 16, 2024	20.39	20.57	20.39	20.55	20.55	0.44%	5,236
Aug 15, 2024	20.10	20.52	20.10	20.46	20.46	3.39%	15,241
Aug 14, 2024	19.95	19.95	19.78	19.79	19.79	-0.45%	5,100
Aug 13, 2024	19.48	19.89	19.48	19.88	19.88	2.79%	11,500
Aug 12, 2024	19.54	19.54	19.32	19.34	19.34	-1.02%	7,000
Aug 9, 2024	19.40	19.62	19.40	19.54	19.54	0.26%	5,600
Aug 8, 2024	19.01	19.52	19.01	19.49	19.49	4.06%	3,912
Aug 7, 2024	19.39	19.48	18.73	18.73	18.73	-2.60%	4,100
Aug 6, 2024	19.21	19.36	19.13	19.23	19.23	1.37%	8,900
Aug 5, 2024	18.04	19.25	18.04	18.97	18.97	-3.66%	23,843
Aug 2, 2024	19.88	19.94	19.53	19.69	19.69	-3.67%	11,706
Aug 1, 2024	21.37	21.37	20.44	20.44	20.44	-3.90%	9,800
Jul 31, 2024	21.13	21.62	21.13	21.27	21.27	1.72%	13,200
Jul 30, 2024	21.16	21.27	20.77	20.91	20.91	-0.67%	10,658
Jul 29, 2024	21.32	21.36	21.05	21.05	21.05	-0.57%	7,500
Jul 26, 2024	21.17	21.28	21.04	21.17	21.17	1.78%	6,600
Jul 25, 2024	20.91	21.16	20.63	20.80	20.80	-1.23%	8,500
Jul 24, 2024	21.66	21.68	21.06	21.06	21.06	-3.62%	17,017
Jul 23, 2024	22.04	22.18	21.85	21.85	21.85	-1.27%	4,300
Jul 22, 2024	22.07	22.15	21.90	22.13	22.13	1.00%	16,605
Jul 19, 2024	21.81	21.95	21.81	21.91	21.91	0.14%	3,530
Jul 18, 2024	22.45	22.50	21.76	21.88	21.88	-2.10%	12,968
Jul 17, 2024	22.57	22.70	22.15	22.35	22.35	-2.91%	13,251
Jul 16, 2024	22.70	23.02	22.67	23.02	23.02	1.45%	15,485
Jul 15, 2024	22.55	22.85	22.51	22.69	22.69	2.58%	24,985
Jul 12, 2024	21.95	22.44	21.95	22.12	22.12	1.00%	17,197
Jul 11, 2024	22.05	22.31	21.82	21.90	21.90	-0.45%	17,616
Jul 10, 2024	21.91	22.02	21.79	22.00	22.00	0.78%	10,399
Jul 9, 2024	21.88	21.92	21.76	21.83	21.83	-0.18%	8,690
Jul 8, 2024	21.82	21.98	21.79	21.87	21.87	0.60%	9,430
Jul 5, 2024	21.54	21.78	21.53	21.74	21.74	0.32%	28,233
Jul 3, 2024	21.53	21.73	21.53	21.67	21.67	0.56%	11,318
Jul 2, 2024	21.32	21.58	21.32	21.55	21.55	0.61%	8,835
Jul 1, 2024	21.34	21.50	21.24	21.42	21.42	0.94%	8,470
Jun 28, 2024	21.46	21.60	21.22	21.22	21.22	-1.21%	11,115
Jun 27, 2024	21.22	21.52	21.22	21.48	21.48	1.13%	13,208
Jun 26, 2024	21.10	21.28	21.10	21.24	21.24	1.97%	7,829
Jun 25, 2024	20.94	21.07	20.83	20.83	20.83	-0.05%	14,635
Jun 24, 2024	20.78	21.00	20.78	20.84	20.84	-0.29%	6,801
Jun 21, 2024	20.81	20.90	20.65	20.90	20.90	0.14%	121,619
Jun 20, 2024	21.10	21.21	20.79	20.87	20.87	-1.00%	24,732
Jun 18, 2024	21.05	21.13	21.05	21.08	21.08	-0.43%	10,294
Jun 17, 2024	20.84	21.26	20.78	21.17	21.17	1.15%	135,089
Jun 14, 2024	21.02	21.10	20.84	20.93	20.93	-0.85%	8,012
Jun 13, 2024	21.40	21.40	21.06	21.11	21.11	-1.08%	14,912
Jun 12, 2024	21.28	21.60	20.99	21.34	21.34	1.09%	47,360
Jun 11, 2024	21.05	21.15	20.84	21.11	21.11	-0.52%	11,103