Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	47.56	47.62	46.18	46.18	46.18	-1.79%	52
Sep 26, 2025	46.88	47.28	46.88	47.02	47.02	0.94%	52
Sep 25, 2025	47.48	47.48	46.14	46.58	46.58	-2.43%	52
Sep 24, 2025	47.74	47.74	47.24	47.74	47.74	-0.29%	150
Sep 23, 2025	47.90	48.24	47.88	47.88	47.88	-	150
Sep 22, 2025	47.86	48.26	47.86	47.88	47.88	-0.13%	150
Sep 19, 2025	47.68	48.32	47.68	47.94	47.94	-1.60%	150
Sep 18, 2025	47.22	48.72	47.22	48.72	48.72	2.57%	4
Sep 17, 2025	47.98	47.98	47.06	47.50	47.50	-1.66%	1
Sep 16, 2025	48.20	48.40	48.20	48.30	48.30	0.17%	201
Sep 15, 2025	48.50	48.58	48.22	48.22	48.22	-1.07%	201
Sep 12, 2025	48.44	49.34	48.38	48.74	48.74	-0.69%	201
Sep 11, 2025	46.12	49.54	46.12	49.08	49.08	7.96%	41
Sep 10, 2025	45.50	45.52	45.42	45.46	45.46	-0.26%	20
Sep 9, 2025	44.80	45.58	44.80	45.58	45.58	1.74%	20
Sep 8, 2025	44.14	44.80	44.14	44.80	44.80	2.00%	20
Sep 5, 2025	44.40	44.58	43.92	43.92	43.92	-0.09%	20
Sep 4, 2025	43.32	43.96	43.32	43.96	43.96	0.83%	70
Sep 3, 2025	43.96	44.24	43.60	43.60	43.60	-1.09%	70
Sep 2, 2025	43.96	44.42	43.88	44.08	44.08	1.33%	70
Sep 1, 2025	43.22	43.56	43.22	43.50	43.50	-0.41%	60
Aug 29, 2025	43.64	43.78	43.64	43.68	43.68	-0.46%	60
Aug 28, 2025	43.80	43.88	43.78	43.88	43.88	0.14%	60
Aug 27, 2025	43.64	43.82	43.54	43.82	43.82	-0.32%	305
Aug 26, 2025	43.26	43.96	43.26	43.96	43.96	0.50%	305
Aug 25, 2025	43.24	43.74	43.24	43.74	43.74	1.44%	1
Aug 22, 2025	42.80	43.70	42.80	43.12	43.12	0.05%	1
Aug 21, 2025	43.40	43.46	43.10	43.10	43.10	-0.51%	425
Aug 20, 2025	44.20	44.40	43.32	43.32	43.32	-2.17%	425
Aug 19, 2025	43.42	44.76	43.42	44.28	44.28	2.07%	101
Aug 18, 2025	44.88	44.88	43.06	43.38	43.38	-0.60%	111
Aug 15, 2025	43.96	44.50	42.80	43.64	43.64	-0.37%	1
Aug 14, 2025	42.56	43.80	42.56	43.80	43.80	1.48%	101
Aug 13, 2025	43.10	43.56	42.90	43.16	43.16	1.17%	101
Aug 12, 2025	42.08	42.66	42.08	42.66	42.66	1.38%	101
Aug 11, 2025	43.96	43.96	42.08	42.08	42.08	-1.50%	101
Aug 8, 2025	42.34	43.06	42.34	42.72	42.72	-	100
Aug 7, 2025	40.34	42.72	40.34	42.72	42.72	4.45%	136
Aug 6, 2025	40.42	41.00	40.10	40.90	40.90	2.30%	136
Aug 5, 2025	44.36	44.36	39.98	39.98	39.98	-9.51%	8
Aug 4, 2025	44.00	44.18	43.96	44.18	44.18	0.36%	18
Aug 1, 2025	44.88	44.88	44.02	44.02	44.02	-3.72%	18
Jul 31, 2025	45.32	45.72	45.04	45.72	45.72	0.26%	18
Jul 30, 2025	44.98	45.60	44.98	45.60	45.60	1.88%	18
Jul 29, 2025	44.56	44.76	44.22	44.76	44.76	-0.75%	18
Jul 28, 2025	45.94	45.94	45.10	45.10	45.10	-0.44%	18
Jul 25, 2025	44.78	45.80	44.78	45.30	45.30	-0.13%	27
Jul 24, 2025	46.58	46.58	45.36	45.36	45.36	-1.39%	27
Jul 23, 2025	46.14	46.14	45.96	46.00	46.00	2.09%	27
Jul 22, 2025	45.72	45.90	45.06	45.06	45.06	-2.47%	27