Buzzi S.p.A. (BZZUY)
OTCMKTS · Delayed Price · Currency is USD
21.17
+0.03 (0.14%)
Sep 24, 2026, 9:58 AM EST
BZZUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 21.55 | 22.12 | 21.45 | 21.54 | 21.54 | 1.73% | 3,895 |
| Sep 24, 2026 | 22.05 | 22.05 | 21.17 | 21.17 | 21.17 | 0.14% | 1,850 |
| Sep 23, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.88% | 337 |
| Sep 22, 2026 | 21.77 | 22.39 | 21.27 | 21.55 | 21.55 | -1.83% | 5,778 |
| Sep 21, 2026 | 21.76 | 22.00 | 21.59 | 21.95 | 21.95 | 1.15% | 2,643 |
| Sep 18, 2026 | 22.38 | 22.38 | 21.28 | 21.70 | 21.70 | -1.17% | 1,904 |
| Sep 17, 2026 | 22.37 | 22.37 | 21.96 | 21.96 | 21.96 | 1.14% | 2,826 |
| Sep 16, 2026 | 22.53 | 22.55 | 21.71 | 21.71 | 21.71 | -5.40% | 1,367 |
| Sep 15, 2026 | 22.35 | 22.95 | 22.25 | 22.95 | 22.95 | 6.15% | 9,770 |
| Sep 14, 2026 | 21.53 | 22.21 | 21.50 | 21.62 | 21.62 | -4.25% | 1,285 |
| Sep 11, 2026 | 22.95 | 22.95 | 22.39 | 22.58 | 22.58 | -0.20% | 12,319 |
| Sep 10, 2026 | 23.00 | 23.00 | 22.50 | 22.63 | 22.63 | -2.90% | 4,528 |
| Sep 8, 2026 | 24.39 | 24.39 | 23.26 | 23.30 | 23.30 | -2.04% | 9,857 |
| Sep 3, 2026 | 24.00 | 24.52 | 23.79 | 23.79 | 23.79 | 2.97% | 995 |
| Sep 2, 2026 | 23.28 | 23.28 | 23.00 | 23.10 | 23.10 | -0.43% | 19,297 |
| 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 |