BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2025	31.61	31.82	31.44	31.82	31.82	0.66%	48,571
Sep 3, 2025	32.04	32.07	31.57	31.61	31.61	-0.57%	39,580
Sep 2, 2025	31.36	31.79	31.07	31.79	31.79	-0.93%	59,583
Aug 29, 2025	32.37	32.42	31.86	32.09	32.09	-1.41%	25,208
Aug 28, 2025	32.34	32.57	32.22	32.55	32.55	0.99%	21,729
Aug 27, 2025	32.46	32.46	32.22	32.23	32.23	-0.64%	26,835
Aug 26, 2025	32.18	32.48	32.18	32.44	32.44	0.99%	32,184
Aug 25, 2025	32.11	32.37	31.82	32.12	32.12	-0.53%	36,313
Aug 22, 2025	31.20	32.39	31.16	32.29	32.29	3.49%	51,404
Aug 21, 2025	31.15	31.34	31.04	31.20	31.20	-0.26%	42,907
Aug 20, 2025	31.33	31.33	30.44	31.28	31.28	-0.86%	95,739
Aug 19, 2025	32.64	32.64	31.46	31.55	31.55	-3.34%	93,786
Aug 18, 2025	32.42	32.71	32.33	32.64	32.64	0.35%	50,558
Aug 15, 2025	32.55	32.67	32.25	32.53	32.53	0.39%	30,080
Aug 14, 2025	32.27	32.51	32.04	32.40	32.40	-0.61%	85,411
Aug 13, 2025	32.75	32.76	32.39	32.60	32.60	0.22%	33,831
Aug 12, 2025	32.26	32.54	32.09	32.53	32.53	1.78%	77,458
Aug 11, 2025	32.00	32.35	31.92	31.96	31.96	0.25%	73,245
Aug 8, 2025	32.01	32.05	31.75	31.88	31.88	0.50%	42,876
Aug 7, 2025	31.84	32.05	31.44	31.72	31.72	0.70%	92,347
Aug 6, 2025	31.47	31.50	31.13	31.50	31.50	-0.69%	121,235
Aug 5, 2025	31.89	32.12	31.54	31.72	31.72	-0.50%	35,231
Aug 4, 2025	31.51	31.88	31.48	31.88	31.88	2.21%	46,652
Aug 1, 2025	31.47	31.68	30.75	31.19	31.19	-3.23%	188,948
Jul 31, 2025	32.74	32.93	32.13	32.23	32.23	-0.43%	109,812
Jul 30, 2025	32.09	32.60	32.02	32.37	32.37	1.00%	55,471
Jul 29, 2025	32.62	32.72	31.91	32.05	32.05	-1.38%	100,634
Jul 28, 2025	32.70	32.70	32.35	32.50	32.50	0.28%	100,893
Jul 25, 2025	32.33	32.45	32.13	32.41	32.41	-0.18%	77,482
Jul 24, 2025	32.66	32.66	32.30	32.47	32.47	-0.61%	85,842
Jul 23, 2025	32.39	32.67	32.21	32.67	32.67	1.47%	101,228
Jul 22, 2025	32.26	32.31	31.41	32.20	32.20	-0.26%	308,079
Jul 21, 2025	32.89	32.93	32.22	32.28	32.28	-1.12%	386,672
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