Buzzi S.p.A. (BZZUY)
OTCMKTS
· Delayed Price · Currency is USD
25.85
-0.61 (-2.31%)
May 30, 2025, 2:55 PM EDT
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.60 | 25.85 | 25.50 | 25.85 | 25.85 | -2.31% | 6,632 |
| May 29, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | 80 |
| May 28, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.04% | 1,082 |
| May 27, 2025 | 26.71 | 26.71 | 26.45 | 26.45 | 26.45 | 0.19% | 602 |
| May 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 1 |
| May 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.46% | 578 |
| May 21, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.36% | 392 |
| May 20, 2025 | 27.01 | 27.01 | 26.70 | 26.70 | 26.70 | -0.67% | 458 |
| May 19, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.50 | - | 198 |
| May 16, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.50 | - | 208 |
| May 15, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.50 | -1.24% | 227 |
| May 14, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 26.84 | - | 38 |
| May 13, 2025 | 27.24 | 27.24 | 27.22 | 27.22 | 26.84 | 1.83% | 446 |
| May 12, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | 1.29% | 160 |
| May 9, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.02 | - | 109 |
| May 8, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.02 | - | 80 |
| May 7, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.02 | -3.86% | 436 |
| May 6, 2025 | 26.78 | 27.45 | 26.78 | 27.45 | 27.06 | 2.71% | 1,488 |
| May 5, 2025 | 26.85 | 26.85 | 26.73 | 26.73 | 26.35 | -0.54% | 589 |
| May 2, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.49 | 1.66% | 262 |
| May 1, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.06 | - | 45 |
| Apr 30, 2025 | 26.48 | 26.48 | 26.43 | 26.43 | 26.06 | 0.16% | 448 |
| Apr 29, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.01 | - | 50 |
| Apr 28, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.01 | - | 87 |
| Apr 25, 2025 | 26.13 | 26.39 | 26.13 | 26.39 | 26.01 | 3.73% | 1,724 |
| Apr 24, 2025 | 25.40 | 25.44 | 25.40 | 25.44 | 25.08 | 1.96% | 3,121 |
| Apr 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.60 | 2.38% | 192 |
| Apr 22, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.03 | -2.36% | 266 |
| Apr 21, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.61 | 1.28% | 405 |
| Apr 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.30 | -0.67% | 174 |
| Apr 16, 2025 | 24.93 | 24.93 | 24.81 | 24.81 | 24.46 | -5.34% | 781 |
| Apr 15, 2025 | 26.30 | 26.36 | 26.15 | 26.21 | 25.84 | 2.66% | 2,482 |
| Apr 14, 2025 | 25.28 | 25.53 | 25.22 | 25.53 | 25.17 | 3.76% | 1,427 |
| Apr 11, 2025 | 24.35 | 24.61 | 24.24 | 24.61 | 24.26 | 1.28% | 9,907 |
| Apr 10, 2025 | 24.24 | 24.69 | 23.80 | 24.30 | 23.95 | -2.23% | 23,033 |
| Apr 9, 2025 | 22.35 | 24.85 | 22.35 | 24.85 | 24.50 | 15.05% | 202,493 |
| Apr 8, 2025 | 22.92 | 22.92 | 21.60 | 21.60 | 21.29 | -0.92% | 1,331 |
| Apr 7, 2025 | 21.97 | 22.24 | 21.78 | 21.80 | 21.49 | -3.15% | 6,909 |
| Apr 4, 2025 | 23.12 | 23.12 | 22.51 | 22.51 | 22.19 | -8.38% | 9,880 |
| Apr 3, 2025 | 24.50 | 24.57 | 24.50 | 24.57 | 24.22 | -1.21% | 1,623 |
| Apr 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.52 | 3.83% | 406 |
| Apr 1, 2025 | 23.96 | 23.96 | 23.95 | 23.95 | 23.61 | -0.38% | 584 |
| Mar 31, 2025 | 23.88 | 24.13 | 23.88 | 24.05 | 23.71 | -3.43% | 1,020 |
| Mar 28, 2025 | 24.95 | 24.95 | 24.80 | 24.90 | 24.55 | -3.11% | 672 |
| Mar 27, 2025 | 25.60 | 25.81 | 25.53 | 25.70 | 25.34 | -4.46% | 1,925 |
| Mar 26, 2025 | 27.41 | 27.41 | 26.90 | 26.90 | 26.52 | -3.69% | 2,228 |
| Mar 25, 2025 | 27.65 | 27.93 | 27.65 | 27.93 | 27.54 | - | 740 |
| Mar 24, 2025 | 27.75 | 28.09 | 27.66 | 27.93 | 27.54 | -0.48% | 1,057 |
| Mar 21, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.67 | - | 397 |
| Mar 20, 2025 | 28.33 | 28.35 | 27.88 | 28.06 | 27.67 | -4.12% | 1,050 |