BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.91	38.01	37.57	37.72	37.72	0.77%	75,559
May 21, 2026	36.68	37.54	36.68	37.43	37.43	2.16%	92,668
May 20, 2026	35.82	36.72	35.82	36.64	36.64	2.81%	255,877
May 19, 2026	35.57	36.01	34.90	35.64	35.64	-1.25%	166,330
May 18, 2026	36.68	36.68	35.41	36.09	36.09	-1.26%	153,251
May 15, 2026	36.82	36.97	36.41	36.55	36.55	-3.08%	137,913
May 14, 2026	37.04	38.07	36.91	37.71	37.71	1.53%	84,691
May 13, 2026	37.34	37.47	36.43	37.14	37.14	0.76%	102,220
May 12, 2026	37.06	37.35	35.95	36.86	36.86	-1.99%	281,978
May 11, 2026	37.07	38.00	36.96	37.61	37.61	1.10%	80,472
May 8, 2026	36.40	37.23	36.19	37.20	37.20	3.05%	74,661
May 7, 2026	36.76	36.96	35.72	36.10	36.10	-2.30%	214,869
May 6, 2026	35.95	36.98	35.93	36.95	36.95	4.53%	134,974
May 5, 2026	35.09	35.42	34.79	35.35	35.35	1.70%	142,460
May 4, 2026	34.47	35.13	34.47	34.76	34.76	1.40%	194,260
May 1, 2026	34.04	34.52	34.03	34.28	34.28	1.54%	130,218
Apr 30, 2026	33.46	33.81	33.06	33.76	33.76	1.50%	120,555
Apr 29, 2026	33.38	33.38	32.75	33.26	33.26	-0.69%	175,448
Apr 28, 2026	33.48	33.81	33.10	33.49	33.49	-2.16%	107,078
Apr 27, 2026	34.16	34.34	33.94	34.23	34.23	0.06%	134,996
Apr 24, 2026	34.64	34.64	34.00	34.21	34.21	0.83%	146,588
Apr 23, 2026	34.23	34.53	33.35	33.93	33.93	-1.96%	223,269
Apr 22, 2026	34.31	34.62	34.31	34.61	34.61	2.98%	171,740
Apr 21, 2026	34.45	34.50	33.55	33.61	33.61	-1.79%	150,148
Apr 20, 2026	33.71	34.22	33.48	34.22	34.22	0.45%	209,310
Apr 17, 2026	34.16	34.41	33.93	34.07	34.07	1.13%	258,711
Apr 16, 2026	33.65	33.77	32.97	33.69	33.69	1.38%	294,202
Apr 15, 2026	32.52	33.25	32.34	33.23	33.23	3.20%	208,483
Apr 14, 2026	31.85	32.26	31.84	32.20	32.20	3.21%	205,788
Apr 13, 2026	29.94	31.20	29.94	31.20	31.20	3.52%	140,192
Apr 10, 2026	30.07	30.36	29.96	30.14	30.14	0.80%	205,697
Apr 9, 2026	29.96	30.08	29.45	29.90	29.90	-0.40%	234,717
Apr 8, 2026	30.88	30.88	29.79	30.02	30.02	2.14%	206,298
Apr 7, 2026	29.20	29.40	28.73	29.39	29.39	-0.15%	616,314
Apr 6, 2026	29.30	29.72	29.21	29.44	29.44	0.98%	228,568
Apr 2, 2026	28.07	29.24	27.99	29.15	29.15	1.07%	322,016
Apr 1, 2026	29.09	29.27	28.71	28.84	28.84	0.24%	173,638
Mar 31, 2026	27.65	28.83	27.65	28.77	28.77	5.69%	381,095
Mar 30, 2026	28.03	28.15	26.93	27.22	27.22	-2.19%	181,920
Mar 27, 2026	28.47	28.47	27.74	27.83	27.83	-3.33%	160,052
Mar 26, 2026	29.40	29.67	28.75	28.79	28.79	-3.86%	75,194
Mar 25, 2026	29.99	30.39	29.79	29.95	29.95	1.37%	163,673
Mar 24, 2026	29.88	30.05	29.33	29.54	29.54	-2.06%	172,879
Mar 23, 2026	30.07	30.57	29.92	30.16	30.16	1.65%	101,182
Mar 20, 2026	30.37	30.37	29.33	29.67	29.67	-3.39%	158,545
Mar 19, 2026	30.30	30.87	30.12	30.71	30.71	-0.36%	136,338
Mar 18, 2026	31.13	31.36	30.80	30.82	30.82	-1.96%	214,451
Mar 17, 2026	31.43	31.67	31.34	31.44	31.44	0.53%	110,064
Mar 16, 2026	31.20	31.51	31.04	31.27	31.27	2.16%	80,881
Mar 13, 2026	31.13	31.33	30.49	30.61	30.61	-0.42%	152,086