Buzzi S.p.A. (BZZUY)
OTCMKTS
· Delayed Price · Currency is USD
26.39
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.13 | 26.39 | 26.13 | 26.39 | 26.39 | 3.73% | 1,724 |
| Apr 24, 2025 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | 1.96% | 3,121 |
| Apr 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2.38% | 192 |
| Apr 22, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.36% | 266 |
| Apr 21, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.28% | 405 |
| Apr 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.67% | 174 |
| Apr 16, 2025 | 24.93 | 24.93 | 24.81 | 24.81 | 24.81 | -5.34% | 781 |
| Apr 15, 2025 | 26.30 | 26.36 | 26.15 | 26.21 | 26.21 | 2.66% | 2,482 |
| Apr 14, 2025 | 25.28 | 25.53 | 25.22 | 25.53 | 25.53 | 3.76% | 1,427 |
| Apr 11, 2025 | 24.35 | 24.61 | 24.24 | 24.61 | 24.61 | 1.28% | 9,907 |
| Apr 10, 2025 | 24.24 | 24.69 | 23.80 | 24.30 | 24.30 | -2.23% | 23,033 |
| Apr 9, 2025 | 22.35 | 24.85 | 22.35 | 24.85 | 24.85 | 15.05% | 202,493 |
| Apr 8, 2025 | 22.92 | 22.92 | 21.60 | 21.60 | 21.60 | -0.92% | 1,331 |
| Apr 7, 2025 | 21.97 | 22.24 | 21.78 | 21.80 | 21.80 | -3.15% | 6,909 |
| Apr 4, 2025 | 23.12 | 23.12 | 22.51 | 22.51 | 22.51 | -8.38% | 9,880 |
| Apr 3, 2025 | 24.50 | 24.57 | 24.50 | 24.57 | 24.57 | -1.21% | 1,623 |
| Apr 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 3.83% | 406 |
| Apr 1, 2025 | 23.96 | 23.96 | 23.95 | 23.95 | 23.95 | -0.38% | 584 |
| Mar 31, 2025 | 23.88 | 24.13 | 23.88 | 24.05 | 24.05 | -3.43% | 1,020 |
| Mar 28, 2025 | 24.95 | 24.95 | 24.80 | 24.90 | 24.90 | -3.11% | 672 |
| Mar 27, 2025 | 25.60 | 25.81 | 25.53 | 25.70 | 25.70 | -4.46% | 1,925 |
| Mar 26, 2025 | 27.41 | 27.41 | 26.90 | 26.90 | 26.90 | -3.69% | 2,228 |
| Mar 25, 2025 | 27.65 | 27.93 | 27.65 | 27.93 | 27.93 | - | 740 |
| Mar 24, 2025 | 27.75 | 28.09 | 27.66 | 27.93 | 27.93 | -0.48% | 1,057 |
| Mar 21, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - | 397 |
| Mar 20, 2025 | 28.33 | 28.35 | 27.88 | 28.06 | 28.06 | -4.12% | 1,050 |
| Mar 19, 2025 | 29.12 | 29.27 | 28.81 | 29.27 | 29.27 | 0.38% | 12,379 |
| Mar 18, 2025 | 29.11 | 29.49 | 29.03 | 29.16 | 29.16 | -0.29% | 2,744 |
| Mar 17, 2025 | 29.05 | 29.31 | 29.05 | 29.25 | 29.25 | 0.85% | 6,511 |
| Mar 14, 2025 | 28.50 | 29.03 | 28.50 | 29.00 | 29.00 | 6.34% | 790 |
| Mar 13, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -2.57% | 377 |
| Mar 12, 2025 | 27.24 | 27.99 | 27.24 | 27.99 | 27.99 | 4.60% | 3,773 |
| Mar 11, 2025 | 26.46 | 26.76 | 25.98 | 26.76 | 26.76 | -4.19% | 10,744 |
| Mar 10, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - | 338 |
| Mar 7, 2025 | 27.91 | 28.33 | 27.77 | 27.93 | 27.93 | -2.34% | 7,791 |
| Mar 6, 2025 | 28.32 | 28.87 | 28.32 | 28.60 | 28.60 | 7.52% | 9,930 |
| Mar 5, 2025 | 26.28 | 26.60 | 25.99 | 26.60 | 26.60 | 17.36% | 1,089 |
| Mar 4, 2025 | 22.39 | 22.67 | 22.39 | 22.67 | 22.67 | 1.14% | 1,226 |
| Mar 3, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 302 |
| Feb 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 1 |
| Feb 27, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -2.57% | 518 |
| Feb 26, 2025 | 23.18 | 23.18 | 23.00 | 23.00 | 23.00 | 0.93% | 569 |
| Feb 25, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.56% | 176 |
| Feb 24, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -2.59% | 567 |
| Feb 21, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.06% | 801 |
| Feb 20, 2025 | 22.76 | 23.10 | 22.60 | 23.06 | 23.06 | -4.08% | 1,032 |
| Feb 19, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | 263 |
| Feb 18, 2025 | 23.94 | 24.09 | 23.83 | 24.04 | 24.04 | 3.02% | 2,840 |
| Feb 14, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - | - |
| Feb 13, 2025 | 23.16 | 23.41 | 23.16 | 23.33 | 23.33 | 2.01% | 741 |