BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	32.89	32.93	32.32	32.48	-	-0.51%	271,021
Jul 18, 2025	32.82	32.82	32.44	32.65	32.65	-0.16%	342,166
Jul 17, 2025	32.28	32.81	32.26	32.70	32.70	2.14%	96,677
Jul 16, 2025	31.76	32.05	31.29	32.01	32.01	1.62%	71,473
Jul 15, 2025	31.67	31.73	31.46	31.50	31.50	0.16%	64,302
Jul 14, 2025	31.09	31.45	30.98	31.45	31.45	1.48%	20,246
Jul 11, 2025	30.96	31.25	30.94	30.99	30.99	-0.26%	50,398
Jul 10, 2025	31.02	31.14	30.79	31.07	31.07	0.65%	235,426
Jul 9, 2025	30.70	30.87	30.53	30.87	30.87	0.92%	22,758
Jul 8, 2025	30.56	30.71	30.41	30.59	30.59	0.68%	48,434
Jul 7, 2025	30.36	30.44	30.12	30.38	30.38	-0.19%	53,933
Jul 3, 2025	30.33	30.49	30.25	30.44	30.44	0.86%	17,706
Jul 2, 2025	29.78	30.22	29.78	30.18	30.18	1.39%	13,246
Jul 1, 2025	30.13	30.25	29.60	29.77	29.77	-1.70%	26,256
Jun 30, 2025	30.28	30.32	30.14	30.28	30.28	1.20%	66,481
Jun 27, 2025	30.09	30.21	29.63	29.92	29.92	-0.23%	31,405
Jun 26, 2025	29.52	29.99	29.52	29.99	29.99	2.08%	31,987
Jun 25, 2025	29.60	29.74	29.23	29.38	29.38	0.07%	44,416
Jun 24, 2025	28.85	29.45	28.85	29.36	29.36	3.04%	38,668
Jun 23, 2025	28.12	28.51	27.81	28.49	28.49	-0.41%	19,904
Jun 20, 2025	28.73	28.84	28.40	28.61	28.61	0.32%	18,932
Jun 18, 2025	28.05	28.56	28.05	28.52	28.52	1.86%	17,139
Jun 17, 2025	28.09	28.24	27.80	28.00	28.00	-1.20%	11,081
Jun 16, 2025	27.81	28.36	27.81	28.34	28.34	2.90%	19,848
Jun 13, 2025	27.45	27.84	27.38	27.54	27.54	-1.17%	7,042
Jun 12, 2025	27.79	28.06	27.79	27.87	27.87	-1.14%	4,789
Jun 11, 2025	28.27	28.44	28.11	28.19	28.19	0.14%	9,298
Jun 10, 2025	28.16	28.25	27.86	28.15	28.15	0.42%	18,458
Jun 9, 2025	27.82	28.13	27.71	28.03	28.03	1.14%	17,774
Jun 6, 2025	27.62	27.80	27.59	27.72	27.72	1.97%	8,530
Jun 5, 2025	27.55	27.79	26.86	27.18	27.18	-1.42%	31,169
Jun 4, 2025	27.48	27.63	27.33	27.57	27.57	0.51%	31,368
Jun 3, 2025	27.28	27.52	27.28	27.43	27.43	1.17%	8,324
Jun 2, 2025	26.74	27.11	26.73	27.11	27.11	0.98%	3,827
May 30, 2025	26.62	26.87	26.45	26.85	26.85	0.31%	12,339
May 29, 2025	27.36	27.36	26.68	26.77	26.77	-1.01%	8,989
May 28, 2025	27.28	27.28	27.02	27.04	27.04	-0.70%	146,681
May 27, 2025	26.98	27.26	26.92	27.23	27.23	2.64%	11,095
May 23, 2025	26.48	26.67	26.38	26.53	26.53	-0.89%	7,834
May 22, 2025	26.43	26.97	26.43	26.77	26.77	0.96%	4,807
May 21, 2025	27.15	27.28	26.51	26.51	26.51	-2.39%	14,003
May 20, 2025	27.19	27.32	27.15	27.16	27.16	-0.11%	16,447
May 19, 2025	26.78	27.22	26.78	27.19	27.19	-0.67%	25,530
May 16, 2025	27.07	27.37	27.02	27.37	27.37	1.91%	8,880
May 15, 2025	26.93	27.10	26.43	26.86	26.86	-1.39%	20,523
May 14, 2025	27.16	27.37	27.09	27.24	27.24	0.89%	45,032
May 13, 2025	26.14	27.06	26.14	27.00	27.00	4.13%	45,024
May 12, 2025	26.00	26.01	25.62	25.93	25.93	4.21%	19,275
May 9, 2025	24.94	25.09	24.72	24.88	24.88	-0.08%	15,277
May 8, 2025	24.72	25.15	24.53	24.90	24.90	2.51%	30,385