BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.99	35.12	33.91	35.07	35.07	3.24%	97,003
Dec 3, 2025	33.24	34.00	32.98	33.97	33.97	2.30%	115,602
Dec 2, 2025	33.22	33.82	33.20	33.21	33.21	0.53%	41,215
Dec 1, 2025	32.77	33.28	32.54	33.03	33.03	-0.93%	53,150
Nov 28, 2025	33.11	33.50	33.07	33.34	33.34	1.68%	52,569
Nov 26, 2025	32.62	32.99	32.48	32.79	32.79	1.83%	110,606
Nov 25, 2025	31.65	32.31	31.23	32.20	32.20	0.31%	46,362
Nov 24, 2025	30.90	32.18	30.83	32.10	32.10	5.35%	345,303
Nov 21, 2025	30.36	30.83	29.28	30.47	30.47	0.79%	214,720
Nov 20, 2025	32.86	32.97	30.21	30.23	30.23	-4.94%	235,267
Nov 19, 2025	32.09	32.66	31.41	31.80	31.80	-0.72%	296,263
Nov 18, 2025	31.79	32.50	31.34	32.03	32.03	-0.28%	987,775
Nov 17, 2025	32.66	33.02	31.70	32.12	32.12	-2.28%	357,812
Nov 14, 2025	32.07	33.63	31.91	32.87	32.87	-0.96%	366,725
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%	100,071
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