Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.38	49.48	48.38	49.48	49.48	3.43%	116
Feb 19, 2026	47.80	48.90	47.80	47.84	47.84	-0.75%	13
Feb 18, 2026	46.90	48.20	46.90	48.20	48.20	3.17%	-
Feb 17, 2026	47.14	47.18	46.72	46.72	46.72	-1.43%	-
Feb 16, 2026	46.96	47.40	46.96	47.40	47.40	2.20%	-
Feb 13, 2026	46.24	46.84	46.24	46.38	46.38	-3.50%	-
Feb 12, 2026	50.90	50.90	48.06	48.06	48.06	-5.58%	-
Feb 11, 2026	50.85	50.90	50.45	50.90	50.90	0.49%	-
Feb 10, 2026	49.74	50.75	49.74	50.65	50.65	1.42%	-
Feb 9, 2026	49.20	49.94	49.20	49.94	49.94	1.59%	-
Feb 6, 2026	47.32	49.16	47.32	49.16	49.16	3.93%	-
Feb 5, 2026	47.52	48.02	47.30	47.30	47.30	-1.95%	-
Feb 4, 2026	48.54	48.70	48.24	48.24	48.24	-0.17%	-
Feb 3, 2026	48.74	48.74	48.32	48.32	48.32	-0.21%	-
Feb 2, 2026	46.68	48.42	46.68	48.42	48.42	1.77%	107
Jan 30, 2026	48.02	48.02	47.56	47.58	47.58	-3.84%	9
Jan 29, 2026	48.86	49.48	48.68	49.48	49.48	3.08%	-
Jan 28, 2026	49.34	49.34	48.00	48.00	48.00	-1.68%	-
Jan 27, 2026	48.64	48.82	48.64	48.82	48.82	-0.77%	-
Jan 26, 2026	49.18	49.84	49.18	49.20	49.20	-1.56%	5
Jan 23, 2026	50.20	50.20	49.88	49.98	49.98	-0.54%	-
Jan 22, 2026	49.00	50.25	48.82	50.25	50.25	3.18%	-
Jan 21, 2026	48.08	48.70	48.08	48.70	48.70	0.08%	-
Jan 20, 2026	48.98	48.98	48.52	48.66	48.66	-1.70%	-
Jan 19, 2026	49.68	49.70	49.48	49.50	49.50	-1.88%	-
Jan 16, 2026	51.35	51.35	50.45	50.45	50.45	-1.46%	-
Jan 15, 2026	51.35	51.40	51.05	51.20	51.20	-0.19%	-
Jan 14, 2026	50.20	51.70	50.20	51.30	51.30	-	-
Jan 13, 2026	54.15	54.15	50.85	51.30	51.30	-5.00%	165
Jan 12, 2026	52.20	54.00	52.20	54.00	54.00	3.25%	295
Jan 9, 2026	52.35	53.40	52.30	52.30	52.30	0.10%	-
Jan 8, 2026	52.00	52.25	51.90	52.25	52.25	-1.51%	-
Jan 7, 2026	51.80	53.05	51.80	53.05	53.05	2.61%	-
Jan 6, 2026	50.95	51.90	50.55	51.70	51.70	0.88%	7
Jan 5, 2026	51.45	52.20	51.25	51.25	51.25	-0.68%	18
Jan 2, 2026	51.40	51.80	51.40	51.60	51.60	-	-
Dec 30, 2025	51.40	51.60	51.40	51.60	51.60	-0.67%	-
Dec 29, 2025	51.80	51.95	51.80	51.95	51.95	0.48%	-
Dec 23, 2025	51.90	51.95	51.50	51.70	51.70	-0.67%	-
Dec 22, 2025	52.25	52.25	51.80	52.05	52.05	-0.67%	-
Dec 19, 2025	51.60	52.95	51.60	52.40	52.40	1.95%	-
Dec 18, 2025	51.00	51.55	51.00	51.40	51.40	-1.81%	-
Dec 17, 2025	53.10	53.10	52.35	52.35	52.35	-1.41%	-
Dec 16, 2025	52.35	53.20	52.35	53.10	53.10	0.28%	-
Dec 15, 2025	51.70	52.95	51.70	52.95	52.95	1.15%	-
Dec 12, 2025	52.10	52.40	51.95	52.35	52.35	0.96%	-
Dec 11, 2025	50.45	51.85	50.45	51.85	51.85	2.47%	-
Dec 10, 2025	51.05	51.05	49.54	50.60	50.60	-1.56%	40
Dec 9, 2025	51.40	51.40	51.10	51.40	51.40	-1.06%	-
Dec 8, 2025	51.95	51.95	51.95	51.95	51.95	2.67%	-