Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	50.94	51.25	50.40	50.95	50.95	-0.78%	53,427
Feb 10, 2026	50.40	51.35	50.05	51.35	51.35	2.50%	124,600
Feb 9, 2026	48.89	50.45	49.32	50.10	50.10	1.83%	23,666
Feb 6, 2026	47.97	49.92	47.36	49.20	49.20	2.71%	28,878
Feb 5, 2026	48.22	48.80	46.50	47.90	47.90	0.08%	45,733
Feb 4, 2026	49.70	49.42	47.86	47.86	47.86	-3.31%	182,077
Feb 3, 2026	48.99	49.78	48.44	49.50	49.50	1.52%	21,388
Feb 2, 2026	48.26	48.98	47.34	48.76	48.76	1.75%	25,550
Jan 30, 2026	48.02	48.08	47.52	47.92	47.92	-0.58%	8,190
Jan 29, 2026	49.14	49.76	47.78	48.20	48.20	-1.75%	23,714
Jan 28, 2026	49.42	49.26	47.60	49.06	49.06	-0.93%	40,132
Jan 27, 2026	49.28	49.52	48.72	49.52	49.52	1.27%	12,286
Jan 26, 2026	50.12	49.92	48.90	48.90	48.90	-1.41%	8,655
Jan 23, 2026	50.94	50.35	49.60	49.60	49.60	-2.36%	13,057
Jan 22, 2026	48.82	51.00	49.02	50.80	50.80	3.89%	13,819
Jan 21, 2026	48.38	48.94	48.20	48.90	48.90	1.12%	30,375
Jan 20, 2026	50.16	49.36	48.30	48.36	48.36	-2.81%	14,882
Jan 19, 2026	49.75	50.15	49.36	49.76	49.76	-2.14%	9,929
Jan 16, 2026	51.98	51.25	49.74	50.85	50.85	-1.93%	24,830
Jan 15, 2026	51.58	52.05	51.25	51.85	51.85	0.58%	10,266
Jan 14, 2026	51.28	52.30	51.20	51.55	51.55	1.88%	46,510
Jan 13, 2026	54.68	54.25	50.35	50.60	50.60	-7.16%	262,623
Jan 12, 2026	53.03	54.70	52.70	54.50	54.50	3.22%	23,021
Jan 9, 2026	53.03	53.40	52.55	52.80	52.80	-0.19%	5,785
Jan 8, 2026	52.65	52.90	51.75	52.90	52.90	1.44%	6,312
Jan 7, 2026	51.63	53.25	52.15	52.15	52.15	0.19%	3,547
Jan 6, 2026	51.45	52.50	50.80	52.05	52.05	1.17%	18,411
Jan 5, 2026	51.73	52.70	51.35	51.45	51.45	-0.10%	6,187
Jan 2, 2026	51.93	52.25	51.35	51.50	51.50	-1.25%	1,580
Dec 31, 2025	52.15	52.15	52.15	52.15	52.15	-	-
Dec 30, 2025	51.73	52.20	51.75	52.15	52.15	0.48%	2,015
Dec 29, 2025	51.98	52.60	51.70	51.90	51.90	-0.38%	14,792
Dec 24, 2025	52.10	52.10	52.10	52.10	52.10	0.19%	-
Dec 23, 2025	52.35	52.05	51.80	52.00	52.00	-0.48%	12,110
Dec 22, 2025	52.60	52.60	51.75	52.25	52.25	-0.85%	12,555
Dec 19, 2025	52.35	53.55	52.30	52.70	52.70	1.44%	44,598
Dec 18, 2025	52.05	51.95	51.40	51.95	51.95	1.17%	9,630
Dec 17, 2025	53.48	53.00	51.35	51.35	51.35	-3.57%	15,102
Dec 16, 2025	52.50	54.15	52.85	53.25	53.25	0.38%	15,273
Dec 15, 2025	52.40	53.60	52.55	53.05	53.05	2.31%	19,817
Dec 12, 2025	52.48	52.90	51.85	51.85	51.85	-1.10%	32,168
Dec 11, 2025	51.23	52.43	50.85	52.43	52.43	3.10%	7,895
Dec 10, 2025	51.60	51.40	49.40	50.85	50.85	-1.45%	48,293
Dec 9, 2025	52.00	51.85	51.35	51.60	51.60	-0.29%	4,912
Dec 8, 2025	51.38	52.50	51.60	51.75	51.75	1.07%	12,621
Dec 5, 2025	51.10	51.50	50.60	51.20	51.20	0.89%	4,995
Dec 4, 2025	50.94	52.10	50.30	50.75	50.75	-0.39%	11,854
Dec 3, 2025	51.63	51.40	50.55	50.95	50.95	-1.55%	19,066
Dec 2, 2025	52.70	52.90	51.55	51.75	51.75	-1.52%	24,065
Dec 1, 2025	53.30	52.90	52.15	52.55	52.55	-1.04%	17,077