BZZUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	47.60	47.60	47.60	47.60	47.60	1.28%	500
Jul 24, 2026	46.50	47.00	46.50	47.00	47.00	-2.29%	348
Jul 21, 2026	48.10	48.10	48.10	48.10	48.10	-	2,500
Jul 20, 2026	48.10	48.10	48.10	48.10	48.10	1.73%	10,169
Jul 17, 2026	50.00	50.00	47.28	47.28	47.28	-10.79%	201
Jun 25, 2026	53.00	53.00	53.00	53.00	53.00	2.31%	3,585
Jun 24, 2026	52.55	52.55	51.81	51.81	51.81	4.78%	926
Jun 10, 2026	49.44	49.44	49.44	49.44	49.44	-1.12%	1,104
Jun 9, 2026	50.00	50.00	50.00	50.00	50.00	1.01%	2,000
Jun 8, 2026	49.50	49.50	49.50	49.50	49.50	-1.98%	300
May 20, 2026	50.00	50.50	50.00	50.50	50.50	-6.05%	4,000
May 5, 2026	53.40	53.75	53.40	53.75	53.75	-5.52%	2,400
Apr 16, 2026	56.89	56.89	56.89	56.89	56.89	5.35%	132
Mar 3, 2026	54.00	54.00	54.00	54.00	54.00	-5.26%	100
Feb 26, 2026	57.00	57.00	57.00	57.00	57.00	2.96%	5,000
Feb 13, 2026	55.36	55.36	55.36	55.36	55.36	0.11%	5,000
Feb 12, 2026	56.20	56.20	55.30	55.30	55.30	-1.69%	2,001
Feb 5, 2026	56.25	56.25	56.25	56.25	56.25	-4.01%	1,090