BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	32.93	33.68	32.93	33.45	33.45	4.14%	8,246
Nov 10, 2026	32.08	32.60	31.69	32.12	32.12	-1.80%	13,117
Nov 9, 2026	31.63	32.93	31.63	32.71	32.71	3.55%	17,529
Nov 6, 2026	31.26	31.60	30.83	31.59	31.59	3.71%	22,479
Nov 5, 2026	32.45	32.45	29.91	30.46	30.46	-7.58%	25,905
Nov 4, 2026	32.79	33.26	32.79	32.96	32.96	0.18%	15,566
Nov 3, 2026	32.69	32.96	32.69	32.90	32.90	2.78%	5,377
Nov 2, 2026	33.24	33.24	31.96	32.01	32.01	-2.94%	8,855
Oct 30, 2026	33.51	33.51	32.60	32.98	32.98	-5.74%	10,648
Oct 29, 2026	35.10	35.42	34.99	34.99	34.99	-2.78%	7,624
Oct 28, 2026	35.49	35.99	35.32	35.99	35.99	1.72%	12,832
Oct 27, 2026	34.58	35.48	34.58	35.38	35.38	3.30%	10,080
Oct 26, 2026	34.12	34.67	33.95	34.25	34.25	0.03%	13,216
Oct 23, 2026	34.21	34.45	34.09	34.24	34.24	-0.64%	8,932
Oct 22, 2026	35.16	35.16	34.18	34.46	34.46	-4.22%	13,421
Oct 21, 2026	35.88	36.15	35.66	35.98	35.98	1.70%	6,256
Oct 20, 2026	34.67	35.61	34.67	35.38	35.38	1.06%	22,459
Oct 19, 2026	35.32	35.45	35.01	35.01	35.01	0.98%	10,166
Oct 16, 2026	36.28	36.28	34.67	34.67	34.67	-5.45%	14,052
Oct 15, 2026	35.16	36.67	34.94	36.67	36.67	1.75%	29,965
Oct 14, 2026	37.07	37.07	35.94	36.04	36.04	-4.25%	61,955
Oct 13, 2026	37.23	37.66	37.17	37.64	37.64	-0.66%	13,494
Oct 12, 2026	38.41	38.41	37.79	37.89	37.89	-1.66%	4,280
Oct 9, 2026	38.31	38.53	38.01	38.53	38.53	1.34%	7,645
Oct 8, 2026	38.28	38.37	37.83	38.02	38.02	-2.01%	25,489
Oct 7, 2026	38.58	38.80	38.44	38.80	38.80	-0.94%	26,483
Oct 6, 2026	39.51	39.56	39.15	39.17	39.17	0.31%	14,204
Oct 5, 2026	38.74	39.06	38.74	39.05	39.05	0.57%	18,179
Oct 2, 2026	38.91	39.34	38.74	38.83	38.83	1.09%	13,169
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