Buzzi S.p.A. (BZZUY)
OTCMKTS · Delayed Price · Currency is USD
26.37
-1.63 (-5.82%)
Jun 1, 2026, 3:03 PM EST
BZZUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.03 | 26.13 | 25.89 | 25.89 | 25.89 | -1.82% | 396 |
| Jun 1, 2026 | 26.06 | 26.39 | 26.06 | 26.37 | 26.37 | -5.82% | 7,882 |
| May 29, 2026 | 28.24 | 28.24 | 28.00 | 28.00 | 28.00 | 3.51% | 8,194 |
| May 27, 2026 | 27.04 | 27.05 | 27.02 | 27.05 | 27.05 | 0.86% | 1,813 |
| May 26, 2026 | 26.38 | 26.82 | 26.38 | 26.82 | 26.82 | 3.95% | 967 |
| May 22, 2026 | 26.23 | 26.23 | 25.80 | 25.80 | 25.80 | 1.44% | 1,019 |
| May 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.76% | 185 |
| May 20, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.51% | 298 |
| May 18, 2026 | 26.05 | 26.05 | 25.32 | 25.49 | 25.26 | -4.19% | 1,108 |
| May 15, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.36 | -5.84% | 511 |
| May 14, 2026 | 28.32 | 28.32 | 28.25 | 28.25 | 28.00 | 2.50% | 719 |
| May 13, 2026 | 27.77 | 27.77 | 27.56 | 27.56 | 27.31 | 1.51% | 370 |
| May 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.91 | -6.86% | 176 |
| May 6, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 28.89 | 5.23% | 211 |
| May 5, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.45 | 1.54% | 711 |
| May 4, 2026 | 26.98 | 27.28 | 26.98 | 27.28 | 27.03 | -1.94% | 840 |
| Apr 30, 2026 | 27.70 | 27.82 | 27.70 | 27.82 | 27.57 | 3.11% | 587 |
| Apr 28, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.74 | -2.33% | 198 |
| Apr 27, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.38 | -6.32% | 190 |
| Apr 21, 2026 | 28.68 | 29.49 | 28.68 | 29.49 | 29.22 | 2.65% | 262 |
| Apr 20, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.47 | 0.73% | 262 |
| Apr 16, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.26 | -0.71% | 289 |
| Apr 15, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.47 | -0.02% | 238 |
| Apr 14, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.47 | 1.25% | 461 |
| Apr 13, 2026 | 28.69 | 28.69 | 28.38 | 28.38 | 28.12 | 3.35% | 257 |
| Apr 9, 2026 | 26.86 | 27.46 | 26.86 | 27.46 | 27.21 | -0.47% | 1,982 |
| Apr 8, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.34 | 9.49% | 164 |
| Apr 7, 2026 | 25.29 | 25.29 | 25.16 | 25.20 | 24.97 | -5.57% | 696 |
| Apr 1, 2026 | 26.95 | 26.95 | 26.41 | 26.68 | 26.44 | 7.23% | 756 |
| Mar 31, 2026 | 25.00 | 25.30 | 24.88 | 24.88 | 24.66 | -3.71% | 894 |
| Mar 26, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.60 | -0.09% | 353 |
| Mar 25, 2026 | 25.54 | 25.86 | 25.54 | 25.86 | 25.63 | 1.62% | 868 |
| Mar 24, 2026 | 25.84 | 25.84 | 25.45 | 25.45 | 25.22 | -0.55% | 585 |
| Mar 23, 2026 | 25.36 | 25.59 | 25.36 | 25.59 | 25.36 | 4.92% | 822 |
| Mar 20, 2026 | 24.59 | 25.43 | 24.39 | 24.39 | 24.17 | -0.22% | 2,640 |
| Mar 19, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.22 | -0.99% | 609 |
| Mar 17, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.47 | 0.08% | 377 |
| Mar 16, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.45 | 1.56% | 398 |
| Mar 13, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.07 | -3.73% | 611 |
| Mar 12, 2026 | 24.36 | 25.23 | 23.90 | 25.23 | 25.00 | -0.83% | 2,306 |
| Mar 11, 2026 | 25.52 | 25.55 | 25.44 | 25.44 | 25.21 | -3.34% | 969 |
| Mar 10, 2026 | 25.85 | 26.32 | 25.61 | 26.32 | 26.08 | 1.43% | 7,646 |
| Mar 9, 2026 | 25.18 | 25.95 | 25.18 | 25.95 | 25.72 | -1.73% | 710 |
| Mar 6, 2026 | 25.83 | 26.41 | 25.83 | 26.41 | 26.17 | -2.97% | 492 |
| Mar 5, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 26.97 | -0.13% | 939 |
| Mar 4, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.00 | 1.49% | 235 |
| Mar 3, 2026 | 26.70 | 27.03 | 26.39 | 26.85 | 26.61 | -4.04% | 3,573 |
| Mar 2, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.73 | -1.01% | 195 |
| Feb 26, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.01 | -2.43% | 310 |
| Feb 25, 2026 | 28.68 | 28.97 | 28.60 | 28.97 | 28.71 | 0.79% | 14,870 |