BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	34.69	34.69	32.98	33.19	33.19	-5.71%	935,436
Nov 12, 2025	35.66	35.77	34.90	35.20	35.20	-0.62%	157,770
Nov 11, 2025	35.64	35.73	35.13	35.42	35.42	-1.42%	109,801
Nov 10, 2025	36.03	36.38	35.46	35.93	35.93	2.51%	98,913
Nov 7, 2025	34.08	35.08	33.43	35.05	35.05	0.26%	470,265
Nov 6, 2025	36.80	36.80	34.92	34.96	34.96	-4.74%	194,252
Nov 5, 2025	36.04	36.86	35.83	36.70	36.70	2.69%	99,503
Nov 4, 2025	36.23	36.94	35.72	35.74	35.74	-5.00%	176,041
Nov 3, 2025	38.59	38.63	37.33	37.62	37.62	-1.43%	129,834
Oct 31, 2025	37.90	38.45	37.56	38.17	38.17	2.48%	123,973
Oct 30, 2025	37.62	37.92	37.11	37.24	37.24	-2.69%	147,229
Oct 29, 2025	38.47	38.69	37.67	38.27	38.27	0.16%	170,744
Oct 28, 2025	38.72	39.04	38.18	38.21	38.21	-1.01%	144,178
Oct 27, 2025	38.56	38.77	38.35	38.60	38.60	2.31%	230,354
Oct 24, 2025	37.54	38.06	37.53	37.73	37.73	2.75%	101,012
Oct 23, 2025	36.07	36.92	35.93	36.72	36.72	2.83%	94,831
Oct 22, 2025	36.70	36.75	34.81	35.71	35.71	-3.88%	287,178
Oct 21, 2025	37.64	37.81	37.01	37.15	37.15	-1.85%	147,785
Oct 20, 2025	38.00	38.27	37.78	37.85	37.85	1.31%	164,705
Oct 17, 2025	37.29	37.66	36.61	37.36	37.36	-1.76%	193,954
Oct 16, 2025	39.07	39.40	37.77	38.03	38.03	-2.16%	126,079
Oct 15, 2025	38.97	39.31	38.19	38.87	38.87	1.59%	116,010
Oct 14, 2025	37.88	38.91	37.12	38.26	38.26	-0.52%	128,533
Oct 13, 2025	38.16	38.56	37.91	38.46	38.46	3.00%	115,131
Oct 10, 2025	39.45	39.59	37.32	37.34	37.34	-4.62%	248,213
Oct 9, 2025	38.92	39.25	38.62	39.15	39.15	0.59%	489,802
Oct 8, 2025	38.45	38.93	38.45	38.92	38.92	2.37%	150,580
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