BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	38.43	38.54	38.12	38.41	38.41	-	31,306
Sep 30, 2026	38.76	38.88	38.38	38.41	38.41	-0.21%	39,433
Sep 29, 2026	38.86	38.89	38.35	38.49	38.49	0.13%	24,676
Sep 28, 2026	38.68	38.86	38.29	38.44	38.44	-2.16%	55,741
Sep 25, 2026	39.69	39.69	39.12	39.29	39.29	-0.68%	38,208
Sep 24, 2026	39.22	39.66	38.91	39.56	39.56	0.80%	211,740
Sep 23, 2026	39.93	39.93	39.25	39.25	39.25	-1.74%	22,770
Sep 22, 2026	39.48	40.05	39.48	39.94	39.94	1.40%	32,392
Sep 21, 2026	38.78	39.49	38.78	39.39	39.39	3.66%	28,437
Sep 18, 2026	37.90	38.01	37.59	38.00	38.00	0.90%	20,121
Sep 17, 2026	37.55	37.73	37.28	37.66	37.66	2.98%	15,339
Sep 16, 2026	36.80	36.92	36.09	36.57	36.57	0.14%	25,419
Sep 15, 2026	37.02	37.03	36.48	36.52	36.52	-1.56%	12,224
Sep 14, 2026	36.38	37.33	36.38	37.10	37.10	-0.40%	14,798
Sep 11, 2026	37.28	37.52	37.25	37.25	37.25	1.28%	30,391
Sep 10, 2026	36.91	37.29	36.78	36.78	36.78	-2.00%	23,122
Sep 9, 2026	38.06	38.07	37.53	37.53	37.53	-1.11%	23,807
Sep 8, 2026	37.89	38.40	37.83	37.95	37.95	0.96%	88,825
Sep 4, 2026	37.40	37.61	37.27	37.59	37.59	0.53%	22,808
Sep 3, 2026	36.53	37.44	36.53	37.39	37.39	3.20%	10,787
Sep 2, 2026	35.65	36.25	35.65	36.23	36.23	1.37%	17,868
Sep 1, 2026	35.86	36.10	35.54	35.74	35.74	-2.16%	12,215
Aug 31, 2026	36.18	36.56	36.10	36.53	36.53	0.66%	10,044
Aug 28, 2026	36.85	36.95	36.19	36.29	36.29	-2.50%	20,128
Aug 27, 2026	36.95	37.30	36.95	37.22	37.22	2.06%	40,941
Aug 26, 2026	36.50	36.68	36.37	36.47	36.47	-1.03%	8,846
Aug 25, 2026	36.51	36.85	36.48	36.85	36.85	2.33%	8,572
Aug 24, 2026	36.43	36.43	35.84	36.01	36.01	-2.28%	21,812
Aug 21, 2026	36.92	37.03	36.59	36.85	36.85	1.04%	28,540
Aug 20, 2026	36.52	36.68	36.20	36.47	36.47	-0.05%	11,415
Aug 19, 2026	36.00	36.70	35.60	36.49	36.49	1.79%	29,480
Aug 18, 2026	36.24	36.55	35.82	35.85	35.85	-3.08%	21,106
Aug 17, 2026	37.13	37.29	36.97	36.99	36.99	-0.38%	35,396
Aug 14, 2026	37.25	37.35	36.93	37.13	37.13	-0.05%	12,930
Aug 13, 2026	36.59	37.39	36.58	37.15	37.15	1.89%	17,113
Aug 12, 2026	36.52	36.53	36.08	36.46	36.46	2.33%	83,032
Aug 11, 2026	35.54	35.81	35.38	35.63	35.63	0.31%	18,546
Aug 10, 2026	35.69	35.85	35.52	35.52	35.52	-0.64%	28,101
Aug 7, 2026	35.41	35.79	35.15	35.75	35.75	2.55%	17,894
Aug 6, 2026	34.57	35.56	34.57	34.86	34.86	-1.58%	69,234
Aug 5, 2026	35.80	36.02	35.42	35.42	35.42	-1.45%	62,018
Aug 4, 2026	34.76	36.04	34.76	35.94	35.94	4.72%	42,131
Aug 3, 2026	32.98	34.50	32.98	34.32	34.32	3.31%	63,826
Jul 31, 2026	33.91	34.06	32.65	33.22	33.22	-0.57%	73,734
Jul 30, 2026	32.24	33.44	32.18	33.41	33.41	6.20%	113,529
Jul 29, 2026	32.65	32.67	31.43	31.46	31.46	-3.82%	44,797
Jul 28, 2026	32.68	32.89	31.90	32.71	32.71	-1.95%	63,884
Jul 27, 2026	33.66	33.90	32.86	33.36	33.36	0.94%	80,098
Jul 24, 2026	34.04	34.04	33.05	33.05	33.05	-3.33%	24,599
Jul 23, 2026	34.42	34.89	33.99	34.19	34.19	-2.12%	53,315