Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	49.32	49.32	48.76	48.76	48.76	-0.12%	-
Feb 2, 2026	47.48	48.82	47.48	48.82	48.82	2.13%	-
Jan 30, 2026	48.16	48.16	47.80	47.80	47.80	-3.94%	-
Jan 29, 2026	49.54	49.76	49.12	49.76	49.76	2.22%	-
Jan 28, 2026	49.20	49.20	48.08	48.68	48.68	-0.86%	-
Jan 27, 2026	49.20	49.20	48.80	49.10	49.10	-0.53%	-
Jan 26, 2026	49.56	49.56	49.36	49.36	49.36	-1.97%	-
Jan 23, 2026	50.25	50.40	50.25	50.35	50.35	-0.79%	-
Jan 22, 2026	50.25	50.75	49.50	50.75	50.75	3.44%	-
Jan 21, 2026	48.38	49.06	48.38	49.06	49.06	0.20%	-
Jan 20, 2026	48.86	48.96	48.80	48.96	48.96	-1.69%	-
Jan 19, 2026	49.54	49.80	49.54	49.80	49.80	-2.45%	-
Jan 16, 2026	50.85	51.05	50.85	51.05	51.05	-0.97%	-
Jan 15, 2026	51.75	51.75	51.40	51.55	51.55	-0.48%	-
Jan 14, 2026	52.20	52.20	51.50	51.80	51.80	0.68%	-
Jan 13, 2026	53.80	53.80	51.45	51.45	51.45	-5.94%	192
Jan 12, 2026	53.85	54.70	52.90	54.70	54.70	3.89%	160
Jan 9, 2026	53.35	53.35	52.65	52.65	52.65	-	-
Jan 8, 2026	52.25	52.65	52.25	52.65	52.65	-1.31%	-
Jan 7, 2026	52.15	53.35	52.15	53.35	53.35	2.30%	-
Jan 6, 2026	51.70	52.15	51.10	52.15	52.15	1.07%	-
Jan 5, 2026	52.10	52.25	51.60	51.60	51.60	-0.67%	-
Jan 2, 2026	52.55	52.55	51.85	51.95	51.95	-0.19%	-
Dec 30, 2025	51.70	52.05	51.70	52.05	52.05	-0.48%	-
Dec 29, 2025	52.30	52.50	52.30	52.30	52.30	0.48%	-
Dec 23, 2025	52.50	52.50	51.95	52.05	52.05	-0.67%	-
Dec 22, 2025	52.75	52.75	51.85	52.40	52.40	-0.76%	-
Dec 19, 2025	52.15	53.45	52.15	52.80	52.80	2.03%	-
Dec 18, 2025	51.75	51.75	51.50	51.75	51.75	-1.90%	-
Dec 17, 2025	52.95	52.95	52.70	52.75	52.75	-1.31%	-
Dec 16, 2025	53.65	53.80	52.85	53.45	53.45	0.28%	10
Dec 15, 2025	52.70	53.55	52.70	53.30	53.30	1.33%	-
Dec 12, 2025	52.35	52.60	52.30	52.60	52.60	0.77%	-
Dec 11, 2025	51.00	52.20	51.00	52.20	52.20	2.25%	-
Dec 10, 2025	49.64	51.05	49.64	51.05	51.05	-1.45%	-
Dec 9, 2025	51.60	51.80	51.60	51.80	51.80	-0.77%	-
Dec 8, 2025	51.85	52.35	51.85	52.20	52.20	2.45%	-
Dec 5, 2025	50.90	51.20	50.90	50.95	50.95	1.19%	-
Dec 4, 2025	51.30	51.85	50.35	50.35	50.35	-1.08%	-
Dec 3, 2025	50.95	51.25	50.90	50.90	50.90	-2.77%	-
Dec 2, 2025	52.35	52.75	52.35	52.35	52.35	-	-
Dec 1, 2025	52.80	52.80	52.35	52.35	52.35	-1.23%	-
Nov 28, 2025	53.60	53.60	52.90	53.00	53.00	-1.03%	-
Nov 27, 2025	53.20	53.55	53.20	53.55	53.55	0.37%	-
Nov 26, 2025	52.85	53.70	52.85	53.35	53.35	0.95%	-
Nov 25, 2025	49.72	52.85	49.72	52.85	52.85	5.17%	-
Nov 24, 2025	51.65	51.65	50.25	50.25	50.25	-0.69%	-
Nov 21, 2025	51.35	51.35	50.20	50.60	50.60	-2.88%	-
Nov 20, 2025	52.65	52.65	51.80	52.10	52.10	0.29%	-
Nov 19, 2025	50.35	51.95	50.35	51.95	51.95	3.80%	-