Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	24.36	25.23	23.90	25.23	25.23	-0.83%	2,306
Mar 11, 2026	25.52	25.55	25.44	25.44	25.44	-3.34%	969
Mar 10, 2026	25.85	26.32	25.61	26.32	26.32	1.43%	7,646
Mar 9, 2026	25.18	25.95	25.18	25.95	25.95	-1.73%	710
Mar 6, 2026	25.83	26.41	25.83	26.41	26.41	-2.97%	492
Mar 5, 2026	27.22	27.22	27.22	27.22	27.22	-0.13%	939
Mar 4, 2026	27.25	27.25	27.25	27.25	27.25	1.49%	235
Mar 3, 2026	26.70	27.03	26.39	26.85	26.85	-4.04%	3,573
Mar 2, 2026	27.98	27.98	27.98	27.98	27.98	-1.01%	195
Feb 26, 2026	28.27	28.27	28.27	28.27	28.27	-2.43%	310
Feb 25, 2026	28.68	28.97	28.60	28.97	28.97	0.79%	14,870
Feb 24, 2026	29.20	29.20	28.48	28.74	28.74	-0.69%	3,026
Feb 20, 2026	28.94	28.94	28.94	28.94	28.94	0.36%	167
Feb 19, 2026	29.05	29.05	28.84	28.84	28.84	2.76%	489
Feb 17, 2026	28.02	28.06	28.02	28.06	28.06	1.63%	581
Feb 13, 2026	28.41	28.41	27.61	27.61	27.61	-1.97%	1,818
Feb 12, 2026	28.42	28.42	27.90	28.17	28.17	-7.52%	504
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