Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	52.09	52.09	52.09	52.09	52.09	4.19%	332
Apr 16, 2025	50.00	50.00	50.00	50.00	49.22	6.79%	628
Apr 9, 2025	46.82	46.82	46.82	46.82	46.09	6.19%	100
Apr 8, 2025	44.66	44.66	44.09	44.09	43.40	-0.26%	2,176
Apr 7, 2025	44.21	44.21	44.21	44.21	43.52	-3.05%	1,298
Apr 4, 2025	45.60	45.60	45.60	45.60	44.89	-6.88%	3,610
Apr 1, 2025	48.97	48.97	48.97	48.97	48.20	3.26%	1,903
Mar 31, 2025	47.93	47.93	47.42	47.42	46.68	-5.16%	1,907
Mar 28, 2025	50.00	50.00	50.00	50.00	49.22	-9.89%	157
Mar 21, 2025	55.75	55.75	55.49	55.49	54.62	-3.48%	300
Mar 20, 2025	57.49	57.49	57.49	57.49	56.59	-2.97%	1,000
Mar 17, 2025	59.39	59.39	59.24	59.25	58.33	6.28%	2,038
Mar 14, 2025	57.47	57.47	55.75	55.75	54.88	2.29%	11,507
Mar 12, 2025	54.50	54.50	54.50	54.50	53.65	-0.91%	208
Mar 10, 2025	55.00	55.00	55.00	55.00	54.14	-3.66%	107,229
Mar 7, 2025	56.50	57.09	56.50	57.09	56.20	-1.57%	1,304
Mar 6, 2025	57.50	58.00	56.65	58.00	57.10	16.00%	1,532
Mar 5, 2025	50.00	50.00	50.00	50.00	49.22	21.95%	100
Feb 5, 2025	41.00	41.00	41.00	41.00	40.36	-0.92%	493
Feb 3, 2025	41.38	41.38	41.38	41.38	40.73	2.96%	228
Jan 28, 2025	40.19	40.19	40.19	40.19	39.56	-2.31%	1,163
Jan 27, 2025	41.15	41.15	41.14	41.14	40.50	6.17%	2,900
Jan 17, 2025	38.75	38.75	38.75	38.75	38.15	1.97%	100
Jan 10, 2025	38.00	38.00	38.00	38.00	37.41	-0.05%	100
Jan 2, 2025	38.02	38.02	38.02	38.02	37.43	4.88%	244
Dec 23, 2024	36.25	36.25	36.25	36.25	35.69	-7.72%	929