Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.91	45.32	44.04	44.04	44.04	-3.67%	24,454
Jul 31, 2025	45.71	46.18	45.24	45.72	45.72	0.44%	31,814
Jul 30, 2025	45.12	45.92	45.20	45.52	45.52	0.44%	107,033
Jul 29, 2025	44.78	45.44	44.20	45.32	45.32	1.12%	30,550
Jul 28, 2025	45.70	46.40	44.80	44.82	44.82	-1.88%	25,421
Jul 25, 2025	45.66	46.02	45.32	45.68	45.68	0.35%	11,994
Jul 24, 2025	46.23	46.86	45.28	45.52	45.52	-1.81%	36,258
Jul 23, 2025	45.76	46.60	46.10	46.36	46.36	1.00%	44,899
Jul 22, 2025	46.66	46.30	44.80	45.90	45.90	-0.82%	82,163
Jul 21, 2025	46.15	46.96	46.20	46.28	46.28	0.59%	54,618
Jul 18, 2025	46.00	46.90	45.76	46.01	46.01	-0.50%	183,001
Jul 17, 2025	48.49	47.68	45.82	46.24	46.24	-3.67%	176,569
Jul 16, 2025	49.60	49.78	47.60	48.00	48.00	-4.19%	124,892
Jul 15, 2025	51.35	52.00	49.90	50.10	50.10	-2.34%	57,111
Jul 14, 2025	51.04	51.55	50.95	51.30	51.30	-0.40%	22,667
Jul 11, 2025	51.18	51.65	50.70	51.51	51.51	0.60%	347,833
Jul 10, 2025	50.50	51.45	50.50	51.20	51.20	1.29%	85,968
Jul 9, 2025	48.88	50.65	49.00	50.55	50.55	2.74%	60,232
Jul 8, 2025	48.00	49.38	48.22	49.20	49.20	1.95%	113,039
Jul 7, 2025	45.93	48.26	45.78	48.26	48.26	5.05%	85,018
Jul 4, 2025	45.98	46.28	45.38	45.94	45.94	-0.65%	31,740
Jul 3, 2025	46.15	46.78	45.28	46.24	46.24	-0.30%	43,929
Jul 2, 2025	46.44	47.04	46.16	46.38	46.38	-0.26%	17,367
Jul 1, 2025	46.97	47.08	45.82	46.50	46.50	-1.32%	34,941
Jun 30, 2025	47.79	47.56	46.32	47.12	47.12	2.02%	33,781
Jun 27, 2025	45.86	47.52	45.90	46.19	46.19	3.34%	84,806
Jun 26, 2025	46.85	46.28	44.40	44.70	44.70	-3.72%	140,205
Jun 25, 2025	47.32	47.68	46.40	46.42	46.42	-1.69%	31,899
Jun 24, 2025	45.58	47.56	45.82	47.22	47.22	6.83%	156,965
Jun 23, 2025	44.36	44.92	43.56	44.20	44.20	-1.25%	18,122
Jun 20, 2025	43.81	45.00	43.86	44.76	44.76	2.38%	1,209,575
Jun 19, 2025	44.59	44.66	43.56	43.72	43.72	-1.71%	18,362
Jun 18, 2025	44.73	45.10	43.86	44.48	44.48	-0.36%	13,051
Jun 17, 2025	45.27	45.12	44.46	44.64	44.64	-1.37%	7,429
Jun 16, 2025	44.59	45.44	44.08	45.26	45.26	2.77%	12,790
Jun 13, 2025	45.41	44.34	43.72	44.04	44.04	-1.96%	21,901
Jun 12, 2025	45.90	45.32	44.50	44.92	44.92	-1.58%	13,924
Jun 11, 2025	45.73	46.10	45.50	45.64	45.64	-0.52%	50,389
Jun 10, 2025	46.60	47.04	45.88	45.88	45.88	-1.97%	34,249
Jun 9, 2025	46.31	47.34	46.50	46.80	46.80	0.39%	15,176
Jun 6, 2025	46.44	46.84	46.14	46.62	46.62	0.30%	43,236
Jun 5, 2025	45.32	47.02	45.34	46.48	46.48	2.83%	62,452
Jun 4, 2025	44.57	45.20	44.26	45.20	45.20	1.16%	41,582
Jun 3, 2025	44.80	45.22	44.08	44.68	44.68	-	35,347
Jun 2, 2025	45.23	45.38	44.38	44.68	44.68	-1.19%	10,829
May 30, 2025	45.98	46.22	44.92	45.22	45.22	-1.48%	39,853
May 29, 2025	46.96	47.32	45.90	45.90	45.90	-2.13%	11,664
May 28, 2025	47.38	47.54	46.80	46.90	46.90	-0.47%	19,684
May 27, 2025	47.09	47.62	46.96	47.12	47.12	-0.72%	12,369
May 26, 2025	47.28	47.62	47.12	47.46	47.46	2.44%	8,360