BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	34.04	34.52	34.03	34.28	34.28	1.54%	130,041
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%	175,442
Apr 28, 2026	33.48	33.81	33.10	33.49	33.49	-2.16%	107,010
Apr 27, 2026	34.16	34.34	33.94	34.23	34.23	0.06%	133,389
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%	171,730
Apr 21, 2026	34.45	34.50	33.55	33.61	33.61	-1.79%	150,117
Apr 20, 2026	33.71	34.22	33.48	34.22	34.22	0.45%	209,267
Apr 17, 2026	34.16	34.41	33.93	34.07	34.07	1.13%	258,710
Apr 16, 2026	33.65	33.77	32.97	33.69	33.69	1.38%	294,197
Apr 15, 2026	32.52	33.25	32.34	33.23	33.23	3.20%	208,463
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%	140,106
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%	234,712
Apr 8, 2026	30.88	30.88	29.79	30.02	30.02	2.14%	206,295
Apr 7, 2026	29.20	29.40	28.73	29.39	29.39	-0.15%	615,848
Apr 6, 2026	29.30	29.72	29.21	29.44	29.44	0.98%	228,566
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%	381,077
Mar 30, 2026	28.03	28.15	26.93	27.22	27.22	-2.19%	179,991
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%	75,152
Mar 25, 2026	29.99	30.39	29.79	29.95	29.95	1.37%	163,672
Mar 24, 2026	29.88	30.05	29.33	29.54	29.54	-2.06%	172,856
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%	158,536
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%	214,434
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%	152,080
Mar 12, 2026	31.16	31.31	30.70	30.74	30.74	-2.44%	205,668
Mar 11, 2026	31.58	31.77	31.17	31.51	31.51	1.38%	155,512
Mar 10, 2026	31.41	31.51	31.04	31.08	31.08	-0.89%	163,719
Mar 9, 2026	30.39	31.46	30.24	31.36	31.36	1.74%	322,009
Mar 6, 2026	30.91	31.39	30.75	30.83	30.83	-2.39%	265,907
Mar 5, 2026	31.64	32.09	31.02	31.58	31.58	-0.75%	522,958
Mar 4, 2026	31.07	31.97	31.07	31.82	31.82	3.89%	427,845
Mar 3, 2026	30.18	30.98	29.69	30.63	30.63	-1.45%	284,814
Mar 2, 2026	29.99	31.09	29.99	31.08	31.08	1.20%	333,737
Feb 27, 2026	30.66	30.82	30.28	30.71	30.71	-1.88%	152,542
Feb 26, 2026	31.20	31.45	30.76	31.30	31.30	0.19%	141,318
Feb 25, 2026	30.99	31.41	30.90	31.24	31.24	2.06%	110,538
Feb 24, 2026	29.68	30.67	29.68	30.61	30.61	2.10%	102,328
Feb 23, 2026	30.10	30.15	29.68	29.98	29.98	-1.64%	187,821
Feb 20, 2026	30.56	31.02	30.30	30.48	30.48	-0.97%	221,672