Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	46.39	46.67	45.45	45.69	45.69	-1.87%	234,597
Jun 25, 2026	45.64	47.06	45.39	46.56	46.56	2.17%	351,888
Jun 24, 2026	46.30	46.53	45.31	45.57	45.57	-1.98%	577,905
Jun 23, 2026	45.73	47.43	45.28	46.49	46.49	-0.13%	422,594
Jun 22, 2026	46.74	46.88	45.63	46.55	46.55	-0.62%	386,320
Jun 19, 2026	47.12	47.60	46.84	46.84	46.84	-1.24%	741,925
Jun 18, 2026	47.60	47.60	46.34	47.43	47.43	-1.19%	431,373
Jun 17, 2026	47.35	48.00	46.61	48.00	48.00	2.11%	316,760
Jun 16, 2026	48.00	48.13	46.50	47.01	47.01	-1.63%	396,079
Jun 15, 2026	48.48	49.25	47.62	47.79	47.79	3.46%	599,265
Jun 12, 2026	45.00	47.02	44.28	46.19	46.19	5.67%	800,200
Jun 11, 2026	43.94	44.13	43.48	43.71	43.71	-0.52%	385,636
Jun 10, 2026	43.72	44.46	43.30	43.94	43.94	0.55%	379,074
Jun 9, 2026	43.54	45.01	43.33	43.70	43.70	0.39%	597,008
Jun 8, 2026	43.45	44.02	43.20	43.53	43.53	-1.74%	387,476
Jun 5, 2026	44.17	45.00	44.17	44.30	44.30	0.57%	324,668
Jun 4, 2026	44.09	44.64	43.76	44.05	44.05	0.55%	318,165
Jun 3, 2026	44.30	44.75	43.70	43.81	43.81	-1.93%	451,077
Jun 2, 2026	45.47	45.70	44.30	44.67	44.67	-1.30%	456,763
Jun 1, 2026	46.29	46.46	44.77	45.26	45.26	-2.67%	559,796
May 29, 2026	45.98	47.18	45.86	46.50	46.50	1.33%	1,179,131
May 28, 2026	45.72	46.11	44.92	45.89	45.89	-0.33%	361,301
May 27, 2026	45.17	46.50	45.17	46.04	46.04	2.31%	476,446
May 26, 2026	45.25	45.36	44.85	45.00	45.00	-0.77%	314,282
May 25, 2026	44.74	45.47	44.66	45.35	45.35	3.68%	323,402
May 22, 2026	44.07	44.46	43.55	43.74	43.74	0.28%	391,888
May 21, 2026	43.60	44.10	43.34	43.62	43.62	0.18%	500,874
May 20, 2026	42.62	44.09	42.62	43.54	43.54	2.25%	788,686
May 19, 2026	43.36	43.85	42.52	42.58	42.58	-1.32%	510,051
May 18, 2026	44.00	44.07	42.43	43.15	43.15	-2.15%	1,071,144