Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.02	41.17	39.91	40.74	40.74	1.62%	304,879
Sep 3, 2026	39.68	40.69	39.39	40.09	40.09	1.93%	409,220
Sep 2, 2026	40.33	40.33	39.20	39.33	39.33	-2.62%	525,802
Sep 1, 2026	40.80	41.21	39.83	40.39	40.39	-1.63%	392,943
Aug 31, 2026	41.53	41.85	40.92	41.06	41.06	-1.89%	877,894
Aug 28, 2026	41.35	42.14	41.06	41.85	41.85	2.10%	492,914
Aug 27, 2026	41.85	41.91	40.59	40.99	40.99	-2.08%	465,642
Aug 26, 2026	40.57	41.93	40.57	41.86	41.86	3.18%	657,264
Aug 25, 2026	39.82	40.77	39.62	40.57	40.57	2.14%	472,137
Aug 24, 2026	39.90	40.34	39.72	39.72	39.72	-0.10%	282,464
Aug 21, 2026	39.56	40.18	39.51	39.76	39.76	0.89%	466,086
Aug 20, 2026	39.44	39.66	39.22	39.41	39.41	0.28%	433,305
Aug 19, 2026	39.33	39.80	39.24	39.30	39.30	0.23%	425,743
Aug 18, 2026	40.30	40.45	39.21	39.21	39.21	-3.35%	431,207
Aug 17, 2026	41.11	41.11	40.51	40.57	40.57	-1.27%	313,252
Aug 14, 2026	40.84	41.20	40.65	41.09	41.09	0.83%	306,645
Aug 13, 2026	41.08	41.42	40.75	40.75	40.75	-1.04%	387,117
Aug 12, 2026	42.00	42.00	41.16	41.18	41.18	-0.99%	346,195
Aug 11, 2026	41.10	41.96	40.98	41.59	41.59	1.02%	436,433
Aug 10, 2026	41.64	41.75	40.95	41.17	41.17	-0.70%	553,191
Aug 7, 2026	41.46	41.72	40.88	41.46	41.46	-0.02%	661,060
Aug 6, 2026	41.90	42.17	41.47	41.47	41.47	-1.26%	659,479
Aug 5, 2026	41.68	42.58	40.80	42.00	42.00	1.23%	815,062
Aug 4, 2026	42.66	42.81	38.48	41.49	41.49	-1.33%	1,135,073
Aug 3, 2026	41.44	42.87	41.44	42.05	42.05	2.29%	521,710
Jul 31, 2026	41.59	41.87	40.63	41.11	41.11	0.12%	705,033
Jul 30, 2026	41.28	42.54	41.02	41.06	41.06	-0.41%	552,092
Jul 29, 2026	42.13	42.43	41.23	41.23	41.23	-2.25%	362,602
Jul 28, 2026	42.14	42.40	41.59	42.18	42.18	0.81%	397,851
Jul 27, 2026	41.65	42.23	41.53	41.84	41.84	2.80%	503,619
Jul 24, 2026	41.31	41.64	40.28	40.70	40.70	-1.50%	459,708
Jul 23, 2026	42.00	42.21	41.12	41.32	41.32	-2.22%	462,933
Jul 22, 2026	42.00	42.58	41.66	42.26	42.26	0.96%	362,232
Jul 21, 2026	41.76	42.14	41.40	41.86	41.86	0.26%	420,775
Jul 20, 2026	42.04	42.69	41.37	41.75	41.75	-1.49%	455,406
Jul 17, 2026	42.84	43.04	41.39	42.38	42.38	-3.24%	994,193
Jul 16, 2026	44.94	45.30	43.67	43.80	43.80	-2.47%	425,120
Jul 15, 2026	44.11	45.34	43.86	44.91	44.91	1.08%	408,448
Jul 14, 2026	44.09	44.56	43.55	44.43	44.43	0.45%	362,206
Jul 13, 2026	44.05	44.44	43.90	44.23	44.23	-0.54%	213,852
Jul 10, 2026	43.40	44.47	43.20	44.47	44.47	2.51%	384,315
Jul 9, 2026	44.04	44.38	43.09	43.38	43.38	-0.09%	394,268
Jul 8, 2026	44.50	44.55	43.12	43.42	43.42	-2.86%	544,469
Jul 7, 2026	45.56	46.10	44.70	44.70	44.70	-1.82%	267,285
Jul 6, 2026	45.77	46.18	45.39	45.53	45.53	-0.74%	189,310
Jul 3, 2026	46.00	46.97	45.62	45.87	45.87	-0.28%	277,882
Jul 2, 2026	44.85	46.30	44.68	46.00	46.00	2.47%	487,839
Jul 1, 2026	44.69	44.93	44.35	44.89	44.89	0.22%	290,509
Jun 30, 2026	43.70	45.01	43.23	44.79	44.79	3.01%	674,253
Jun 29, 2026	45.64	45.85	43.31	43.48	43.48	-4.84%	739,991