Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.46	30.46	30.46	30.46	30.46	0.18%	415
Feb 6, 2026	29.44	30.40	29.44	30.40	30.40	8.57%	715
Feb 5, 2026	28.00	28.00	28.00	28.00	28.00	-1.13%	261
Feb 4, 2026	29.45	29.45	28.32	28.32	28.32	-5.13%	871
Feb 2, 2026	29.85	29.85	29.85	29.85	29.85	3.43%	207
Jan 29, 2026	29.20	29.20	28.50	28.86	28.86	-3.35%	522
Jan 28, 2026	28.71	29.86	28.71	29.86	29.86	3.29%	1,050
Jan 26, 2026	28.91	28.91	28.91	28.91	28.91	-2.50%	264
Jan 22, 2026	29.92	29.92	29.65	29.65	29.65	0.51%	460
Jan 21, 2026	29.25	29.50	29.25	29.50	29.50	6.16%	650
Jan 20, 2026	27.75	29.75	27.75	27.79	27.79	-9.06%	7,126
Jan 15, 2026	30.56	30.56	30.56	30.56	30.56	3.94%	200
Jan 14, 2026	29.66	30.31	29.40	29.40	29.40	-0.59%	6,326
Jan 13, 2026	30.42	31.31	29.00	29.58	29.58	-4.32%	1,549
Jan 9, 2026	30.44	30.91	30.44	30.91	30.91	-2.18%	400
Jan 8, 2026	30.93	31.60	30.93	31.60	31.60	-1.92%	425
Jan 7, 2026	31.58	32.22	30.52	32.22	32.22	5.16%	482
Jan 6, 2026	30.83	30.83	29.97	30.64	30.64	2.13%	1,367
Jan 5, 2026	30.00	30.00	30.00	30.00	30.00	-3.54%	281
Dec 30, 2025	31.10	31.10	31.10	31.10	31.10	-2.17%	166
Dec 26, 2025	31.79	31.79	31.79	31.79	31.79	1.78%	136
Dec 22, 2025	31.23	31.23	31.23	31.23	31.23	-1.94%	192
Dec 19, 2025	31.85	31.85	31.85	31.85	31.85	3.90%	392
Dec 18, 2025	30.66	30.66	30.66	30.66	30.66	1.84%	116
Dec 17, 2025	30.10	30.10	30.10	30.10	30.10	-4.87%	432
Dec 16, 2025	31.83	31.83	31.64	31.64	31.64	3.53%	2,247
Dec 12, 2025	30.54	30.56	30.54	30.56	30.56	1.70%	385
Dec 10, 2025	30.00	30.05	29.81	30.05	30.05	1.93%	755
Dec 9, 2025	30.00	30.03	29.44	29.48	29.48	-1.83%	1,131
Dec 8, 2025	30.03	30.03	30.03	30.03	30.03	-0.16%	598
Dec 5, 2025	30.08	30.08	30.08	30.08	30.08	-1.11%	309
Dec 2, 2025	29.97	30.42	29.97	30.42	30.42	-1.63%	476
Nov 28, 2025	31.30	31.30	30.92	30.92	30.92	-1.18%	225
Nov 26, 2025	31.29	31.29	31.29	31.29	31.29	2.93%	359
Nov 25, 2025	30.57	30.75	30.40	30.40	30.40	1.84%	1,045
Nov 24, 2025	29.55	29.85	29.55	29.85	29.85	1.02%	422
Nov 21, 2025	28.73	29.55	28.73	29.55	29.55	-4.59%	338
Nov 20, 2025	30.41	31.20	30.41	30.97	30.97	3.42%	1,061
Nov 14, 2025	30.00	30.00	29.95	29.95	29.95	-0.65%	15,270
Nov 12, 2025	29.86	30.15	29.27	30.15	30.15	0.56%	1,162
Nov 10, 2025	29.46	29.98	29.46	29.98	29.98	1.67%	3,173
Nov 7, 2025	30.13	30.13	28.55	29.49	29.49	2.83%	785
Nov 6, 2025	28.60	28.67	28.58	28.67	28.67	-5.06%	1,483
Nov 5, 2025	30.16	30.20	30.16	30.20	30.20	-0.26%	6,296
Nov 3, 2025	30.10	30.28	30.10	30.28	30.28	0.60%	518
Oct 31, 2025	30.10	30.10	30.10	30.10	30.10	-0.40%	487
Oct 30, 2025	30.22	30.22	30.22	30.22	30.22	0.33%	369
Oct 29, 2025	30.00	30.12	30.00	30.12	30.12	1.72%	1,818
Oct 28, 2025	29.75	29.75	29.61	29.61	29.61	1.39%	520
Oct 27, 2025	29.34	29.51	29.11	29.21	29.21	1.06%	1,352