Buzzi S.p.A. (BZZUY)
OTCMKTS · Delayed Price · Currency is USD
24.55
-1.15 (-4.47%)
Jul 17, 2026, 4:00 PM EST
BZZUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.18 | 24.55 | 24.17 | 24.55 | 24.55 | -4.47% | 872 |
| Jul 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 780 |
| Jul 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 473 |
| Jul 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.51% | 508 |
| Jul 13, 2026 | 25.64 | 25.77 | 25.57 | 25.57 | 25.57 | 1.03% | 6,957 |
| Jul 10, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 2.24% | 935 |
| Jul 9, 2026 | 24.62 | 24.76 | 24.62 | 24.76 | 24.76 | -3.11% | 3,669 |
| Jul 8, 2026 | 25.85 | 25.94 | 25.55 | 25.55 | 25.55 | -0.66% | 12,059 |
| Jul 7, 2026 | 25.84 | 25.84 | 25.72 | 25.72 | 25.72 | -0.89% | 310 |
| Jul 6, 2026 | 26.08 | 26.36 | 25.84 | 25.95 | 25.95 | -2.30% | 1,544 |
| Jul 2, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 3.55% | 238 |
| Jul 1, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.18% | 606 |
| Jun 30, 2026 | 25.71 | 25.71 | 25.60 | 25.60 | 25.60 | 2.00% | 480 |
| Jun 29, 2026 | 24.81 | 25.10 | 24.81 | 25.10 | 25.10 | -3.65% | 3,578 |
| Jun 26, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.43% | 340 |
| Jun 25, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | 1,768 |
| Jun 23, 2026 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | -0.07% | 16,118 |
| Jun 22, 2026 | 26.70 | 26.82 | 26.70 | 26.82 | 26.82 | -3.32% | 1,424 |
| Jun 18, 2026 | 27.74 | 27.74 | 26.94 | 27.74 | 27.74 | -0.93% | 6,197 |
| Jun 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.09% | 139 |
| Jun 12, 2026 | 26.49 | 27.17 | 26.49 | 26.90 | 26.90 | 4.02% | 657 |
| Jun 11, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.81% | 11,460 |
| Jun 9, 2026 | 26.18 | 26.18 | 25.40 | 25.40 | 25.40 | 1.60% | 600 |
| Jun 8, 2026 | 24.86 | 25.36 | 24.86 | 25.00 | 25.00 | -1.85% | 903 |
| Jun 5, 2026 | 26.04 | 26.04 | 25.47 | 25.47 | 25.47 | 0.20% | 1,708 |
| Jun 4, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.05% | 270 |
| Jun 3, 2026 | 25.70 | 25.70 | 25.50 | 25.69 | 25.69 | -0.77% | 1,647 |
| 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 |