Buzzi S.p.A. (BZZUY)
OTCMKTS · Delayed Price · Currency is USD
28.00
+1.00 (3.70%)
Jul 18, 2025, 4:00 PM EDT
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.57% | 200 |
| Jul 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 702 |
| Jul 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.75% | 1,100 |
| Jul 15, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -3.36% | 713 |
| Jul 14, 2025 | 30.06 | 30.10 | 29.71 | 30.10 | 30.10 | -1.83% | 2,462 |
| Jul 11, 2025 | 30.33 | 30.66 | 30.33 | 30.66 | 30.66 | 3.02% | 1,378 |
| Jul 10, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.95% | 489 |
| Jul 9, 2025 | 29.25 | 29.48 | 29.25 | 29.48 | 29.48 | 1.83% | 354 |
| Jul 8, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 4.97% | 266 |
| Jul 7, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Jul 3, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Jul 2, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | 49 |
| Jul 1, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | 50 |
| Jun 30, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | 247 |
| Jun 27, 2025 | 27.55 | 27.58 | 27.47 | 27.58 | 27.58 | 7.88% | 924 |
| Jun 26, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - | 104 |
| Jun 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - | 131 |
| Jun 24, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - | 304 |
| Jun 23, 2025 | 25.57 | 25.57 | 25.56 | 25.57 | 25.57 | 1.89% | 920 |
| Jun 20, 2025 | 25.73 | 26.19 | 25.09 | 25.09 | 25.09 | -1.53% | 856 |
| Jun 18, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.33% | 214 |
| Jun 17, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | -1.90% | 374 |
| Jun 16, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - | 22 |
| Jun 13, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - | 19 |
| Jun 12, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.62% | 226 |
| Jun 11, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 76 |
| Jun 10, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | - |
| Jun 9, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 132 |
| Jun 6, 2025 | 26.60 | 26.61 | 26.49 | 26.49 | 26.49 | 2.00% | 853 |
| Jun 5, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - | 158 |
| Jun 4, 2025 | 25.42 | 25.97 | 25.42 | 25.97 | 25.97 | 1.72% | 6,020 |
| Jun 3, 2025 | 25.37 | 25.53 | 25.37 | 25.53 | 25.53 | -0.39% | 423 |
| Jun 2, 2025 | 25.36 | 25.63 | 25.36 | 25.63 | 25.63 | -0.85% | 4,709 |
| 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 |