Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	44.10	44.28	43.59	43.73	43.73	0.90%	95,659
Nov 4, 2026	42.53	44.33	42.50	43.34	43.34	3.04%	881,746
Nov 3, 2026	42.18	42.96	41.67	42.06	42.06	-1.31%	535,576
Nov 2, 2026	40.19	42.97	40.19	42.62	42.62	6.23%	886,871
Oct 30, 2026	40.70	41.00	39.97	40.12	40.12	-2.50%	519,982
Oct 29, 2026	39.18	41.15	39.10	41.15	41.15	3.44%	544,929
Oct 28, 2026	39.47	39.83	39.32	39.78	39.78	-0.10%	272,155
Oct 27, 2026	39.17	39.96	38.95	39.82	39.82	1.58%	312,149
Oct 26, 2026	39.43	39.74	38.90	39.20	39.20	-0.58%	458,502
Oct 23, 2026	39.00	40.08	39.00	39.43	39.43	1.47%	404,140
Oct 22, 2026	39.47	39.47	38.67	38.86	38.86	-2.29%	519,163
Oct 21, 2026	39.01	39.77	38.41	39.77	39.77	1.79%	593,002
Oct 20, 2026	38.51	39.49	37.95	39.07	39.07	1.24%	460,443
Oct 19, 2026	37.71	38.59	37.62	38.59	38.59	1.37%	440,924
Oct 16, 2026	37.95	38.14	37.43	38.07	38.07	3.93%	981,740
Oct 15, 2026	36.52	37.10	36.47	36.63	36.63	0.08%	604,853
Oct 14, 2026	36.80	37.25	36.60	36.60	36.60	0.03%	540,927
Oct 13, 2026	37.00	37.33	36.59	36.59	36.59	-1.48%	675,949
Oct 12, 2026	37.00	37.27	36.67	37.14	37.14	0.76%	429,490
Oct 9, 2026	36.48	37.16	36.48	36.86	36.86	2.39%	388,377
Oct 8, 2026	36.77	36.87	36.00	36.00	36.00	-2.86%	567,011
Oct 7, 2026	37.19	37.76	37.06	37.06	37.06	-1.85%	489,678
Oct 6, 2026	37.70	38.27	37.58	37.76	37.76	0.72%	394,079
Oct 5, 2026	37.86	38.26	37.44	37.49	37.49	-0.98%	398,724
Oct 2, 2026	37.31	38.30	37.29	37.86	37.86	1.58%	389,204
Oct 1, 2026	37.45	38.17	36.84	37.27	37.27	-0.69%	478,541
Sep 30, 2026	37.60	38.12	37.37	37.53	37.53	0.08%	441,979
Sep 29, 2026	37.39	37.84	37.17	37.50	37.50	0.05%	303,967
Sep 28, 2026	37.45	37.66	37.07	37.48	37.48	0.81%	221,770
Sep 25, 2026	36.94	37.55	36.88	37.18	37.18	1.31%	338,234
Sep 24, 2026	36.89	37.33	36.61	36.70	36.70	-1.05%	402,981
Sep 23, 2026	37.55	37.75	36.45	37.09	37.09	-0.93%	532,903
Sep 22, 2026	36.01	37.77	35.53	37.44	37.44	0.11%	1,085,123
Sep 21, 2026	37.76	37.76	37.16	37.40	37.40	0.27%	363,387
Sep 18, 2026	38.10	38.62	37.20	37.30	37.30	-2.18%	902,751
Sep 17, 2026	38.61	38.71	38.06	38.13	38.13	-0.91%	409,978
Sep 16, 2026	38.00	38.54	37.73	38.48	38.48	1.21%	384,622
Sep 15, 2026	37.71	38.25	37.30	38.02	38.02	0.77%	466,080
Sep 14, 2026	38.40	38.68	37.28	37.73	37.73	-2.96%	605,660
Sep 11, 2026	38.97	39.38	38.41	38.88	38.88	0.47%	328,343
Sep 10, 2026	39.59	39.80	38.63	38.70	38.70	-2.71%	385,460
Sep 9, 2026	39.92	40.61	39.29	39.78	39.78	-1.29%	479,672
Sep 8, 2026	40.60	40.60	40.00	40.30	40.30	-1.23%	295,525
Sep 7, 2026	40.71	41.03	40.47	40.80	40.80	0.15%	157,276
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