Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	44.58	46.30	44.46	45.80	45.08	6.31%	873,447
Mar 31, 2026	43.58	44.80	42.60	43.08	42.41	-0.92%	1,018,562
Mar 30, 2026	42.82	43.84	42.76	43.48	42.80	1.30%	363,890
Mar 27, 2026	43.84	44.32	42.92	42.92	42.25	-3.25%	416,063
Mar 26, 2026	44.14	44.80	43.90	44.36	43.67	-0.14%	312,866
Mar 25, 2026	45.18	45.18	43.88	44.42	43.73	0.05%	602,690
Mar 24, 2026	43.46	44.40	43.00	44.40	43.71	1.83%	651,332
Mar 23, 2026	42.06	44.62	41.38	43.60	42.92	2.54%	645,953
Mar 20, 2026	42.80	44.08	42.52	42.52	41.86	0.43%	932,338
Mar 19, 2026	44.42	44.42	41.84	42.34	41.68	-2.40%	685,774
Mar 18, 2026	42.70	43.86	42.68	43.38	42.70	2.70%	697,990
Mar 17, 2026	42.04	42.76	41.94	42.24	41.58	0.05%	396,963
Mar 16, 2026	42.02	42.78	41.76	42.22	41.56	0.14%	466,851
Mar 13, 2026	41.36	42.40	40.96	42.16	41.50	0.38%	546,848