BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	24.13	24.41	23.98	24.29	24.29	0.62%	26,238
May 6, 2025	24.01	24.17	23.89	24.14	24.14	-0.37%	18,478
May 5, 2025	24.26	24.41	24.23	24.23	24.23	-1.14%	8,515
May 2, 2025	24.19	24.71	24.19	24.51	24.51	3.03%	9,487
May 1, 2025	24.05	24.21	23.79	23.79	23.79	0.53%	10,677
Apr 30, 2025	23.17	23.67	22.80	23.67	23.67	-1.35%	18,516
Apr 29, 2025	23.91	24.10	23.81	23.99	23.99	1.14%	20,645
Apr 28, 2025	23.78	24.01	23.39	23.72	23.72	0.59%	4,685
Apr 25, 2025	23.26	23.70	23.26	23.58	23.58	1.20%	14,381
Apr 24, 2025	22.51	23.30	22.51	23.30	23.30	3.97%	10,195
Apr 23, 2025	22.69	23.01	22.37	22.41	22.41	3.27%	26,002
Apr 22, 2025	21.39	22.00	21.36	21.70	21.70	3.14%	12,603
Apr 21, 2025	21.35	21.41	20.76	21.04	21.04	-2.86%	3,369
Apr 17, 2025	21.71	21.73	21.43	21.66	21.66	0.89%	18,850
Apr 16, 2025	21.65	21.83	21.15	21.47	21.47	-3.27%	7,076