Buzzi S.p.A. (BZZUY)
OTCMKTS · Delayed Price · Currency is USD
23.10
-0.10 (-0.43%)
Sep 2, 2026, 3:54 PM EST
BZZUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -5.31% | 479 |
| Aug 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.49% | 274 |
| Aug 26, 2026 | 24.24 | 24.62 | 24.24 | 24.62 | 24.62 | 4.77% | 1,425 |
| Aug 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,209 |
| Aug 20, 2026 | 23.34 | 23.50 | 23.34 | 23.50 | 23.50 | -1.05% | 704 |
| Aug 18, 2026 | 22.81 | 23.75 | 22.81 | 23.75 | 23.75 | -0.15% | 1,470 |
| Aug 17, 2026 | 23.81 | 23.81 | 23.79 | 23.79 | 23.79 | -2.52% | 993 |
| Aug 14, 2026 | 24.05 | 24.40 | 24.05 | 24.40 | 24.40 | 1.10% | 509 |
| Aug 13, 2026 | 24.14 | 24.14 | 23.51 | 24.14 | 24.14 | 0.60% | 1,086 |
| Aug 11, 2026 | 24.51 | 24.51 | 23.99 | 23.99 | 23.99 | -0.56% | 2,265 |
| Aug 10, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.10% | 522 |
| Aug 7, 2026 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -3.22% | 9,659 |
| Aug 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.18% | 299 |
| Aug 5, 2026 | 24.86 | 25.20 | 24.86 | 25.20 | 25.20 | -0.40% | 745 |
| Aug 4, 2026 | 25.26 | 25.30 | 24.28 | 25.30 | 25.30 | 7.11% | 16,427 |
| Jul 31, 2026 | 23.35 | 23.62 | 23.28 | 23.62 | 23.62 | -1.56% | 766 |
| Jul 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.41% | 336 |
| Jul 29, 2026 | 23.45 | 23.45 | 23.43 | 23.43 | 23.43 | -0.55% | 281 |
| Jul 28, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -4.35% | 231 |
| Jul 27, 2026 | 24.24 | 24.63 | 24.22 | 24.63 | 24.63 | 5.02% | 1,361 |
| Jul 24, 2026 | 23.42 | 23.46 | 23.42 | 23.46 | 23.46 | -1.24% | 760 |
| Jul 23, 2026 | 23.19 | 23.75 | 23.19 | 23.75 | 23.75 | -2.28% | 700 |
| Jul 20, 2026 | 24.32 | 24.70 | 24.31 | 24.31 | 24.31 | -1.00% | 1,545 |
| 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 |