BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	36.21	37.21	35.60	35.60	35.60	-3.44%	95,614
Jun 9, 2026	38.21	38.40	35.37	36.87	36.87	-2.23%	187,012
Jun 8, 2026	37.67	38.00	37.27	37.71	37.71	2.31%	75,416
Jun 5, 2026	38.92	38.92	36.40	36.86	36.86	-7.04%	140,100
Jun 4, 2026	39.13	39.94	39.08	39.65	39.65	0.03%	39,427
Jun 3, 2026	40.67	40.73	39.40	39.64	39.64	-2.53%	67,911
Jun 2, 2026	40.68	40.85	40.49	40.67	40.67	-0.32%	63,000
Jun 1, 2026	40.37	41.23	40.16	40.80	40.80	0.64%	106,182
May 29, 2026	40.13	40.56	39.59	40.54	40.54	1.25%	70,856
May 28, 2026	39.19	40.12	39.04	40.04	40.04	2.30%	101,475
May 27, 2026	38.76	39.17	38.48	39.14	39.14	1.53%	67,823
May 26, 2026	38.40	38.78	38.27	38.55	38.55	2.20%	57,318
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