BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	34.94	35.46	34.92	34.93	34.93	-0.77%	56,066
Jul 21, 2026	34.44	35.22	34.44	35.20	35.20	3.62%	69,442
Jul 20, 2026	33.96	34.45	33.71	33.97	33.97	0.89%	99,535
Jul 17, 2026	33.11	34.26	32.93	33.67	33.67	-1.00%	63,590
Jul 16, 2026	34.84	34.84	33.85	34.01	34.01	-3.71%	50,619
Jul 15, 2026	35.47	35.77	34.91	35.32	35.32	-0.62%	67,238
Jul 14, 2026	35.54	35.70	35.39	35.54	35.54	0.45%	49,899
Jul 13, 2026	35.78	35.90	35.20	35.38	35.38	-2.21%	68,645
Jul 10, 2026	36.70	36.75	35.90	36.18	36.18	-0.69%	80,206
Jul 9, 2026	36.03	36.62	35.91	36.43	36.43	1.50%	92,484
Jul 8, 2026	35.28	35.90	35.12	35.89	35.89	0.31%	53,323
Jul 7, 2026	36.43	36.46	35.50	35.78	35.78	-2.98%	108,246
Jul 6, 2026	36.51	37.23	36.51	36.88	36.88	1.51%	116,498
Jul 2, 2026	37.02	37.61	35.91	36.33	36.33	-1.33%	95,711
Jul 1, 2026	36.52	37.43	36.46	36.82	36.82	-0.35%	68,013
Jun 30, 2026	36.37	37.04	36.27	36.95	36.95	0.96%	88,774
Jun 29, 2026	36.15	36.66	35.34	36.60	36.60	2.72%	73,286
Jun 26, 2026	34.73	35.91	34.72	35.63	35.63	1.08%	56,436
Jun 25, 2026	36.42	36.42	34.88	35.25	35.25	-1.51%	70,587
Jun 24, 2026	36.45	36.52	35.38	35.79	35.79	-2.05%	73,085
Jun 23, 2026	36.26	37.35	36.26	36.54	36.54	-2.51%	106,854
Jun 22, 2026	38.10	38.52	37.39	37.48	37.48	-1.37%	111,524
Jun 18, 2026	37.89	38.07	37.28	38.00	38.00	2.29%	86,543
Jun 17, 2026	37.69	38.35	37.14	37.15	37.15	-0.67%	115,804
Jun 16, 2026	38.12	38.41	37.39	37.40	37.40	-2.35%	142,697
Jun 15, 2026	38.06	38.56	38.02	38.30	38.30	4.13%	89,551
Jun 12, 2026	36.98	37.24	36.35	36.78	36.78	-0.27%	80,304
Jun 11, 2026	35.53	37.01	35.36	36.88	36.88	3.60%	169,193