Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	46.10	46.29	44.78	44.80	44.10	-4.25%	712,641
May 14, 2026	47.36	47.43	46.55	46.79	46.06	-0.06%	290,208
May 13, 2026	47.26	47.53	45.89	46.82	46.09	-0.09%	418,562
May 12, 2026	46.95	47.83	46.60	46.86	46.13	-1.58%	385,618
May 11, 2026	48.09	48.75	47.24	47.61	46.87	-0.50%	451,661
May 8, 2026	47.51	48.71	47.17	47.85	47.10	-0.93%	436,187
May 7, 2026	49.00	49.60	48.17	48.30	47.55	-0.47%	390,624
May 6, 2026	46.78	48.68	46.30	48.53	47.77	5.75%	556,636
May 5, 2026	45.61	46.13	45.55	45.89	45.17	0.72%	276,562
May 4, 2026	46.67	47.06	45.56	45.56	44.85	-2.06%	537,454
Apr 30, 2026	45.28	47.04	45.01	46.52	45.79	0.67%	501,525
Apr 29, 2026	46.55	47.90	46.21	46.21	45.49	-0.73%	358,306
Apr 28, 2026	47.13	47.85	46.39	46.55	45.82	-1.06%	382,925
Apr 27, 2026	46.84	47.71	46.84	47.05	46.31	0.62%	203,009
Apr 24, 2026	47.52	48.05	46.55	46.76	46.03	-2.09%	422,213
Apr 23, 2026	47.50	48.29	46.94	47.76	47.01	-0.38%	359,894
Apr 22, 2026	48.46	48.81	47.84	47.94	47.19	-0.91%	223,902
Apr 21, 2026	49.22	49.31	48.32	48.38	47.62	-1.02%	345,087
Apr 20, 2026	49.33	49.67	48.44	48.88	48.12	-2.90%	428,303
Apr 17, 2026	47.69	50.86	47.66	50.34	49.55	5.05%	887,244
Apr 16, 2026	48.18	48.55	47.69	47.92	47.17	-0.37%	366,720
Apr 15, 2026	48.64	48.88	47.77	48.10	47.35	-0.85%	393,847
Apr 14, 2026	48.35	48.87	48.00	48.51	47.75	1.21%	427,825
Apr 13, 2026	48.09	48.64	47.32	47.93	47.18	-2.40%	573,845
Apr 10, 2026	46.62	49.75	46.37	49.11	48.34	5.66%	1,139,158
Apr 9, 2026	46.80	46.83	45.81	46.48	45.75	-1.06%	471,051
Apr 8, 2026	46.26	47.70	45.70	46.98	46.25	7.93%	772,079
Apr 7, 2026	45.00	45.48	43.26	43.53	42.85	-2.79%	561,629
Apr 2, 2026	44.80	45.30	43.90	44.78	44.08	-2.23%	412,368