BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.55	32.67	32.25	32.53	-	0.39%	30,045
Aug 14, 2025	32.27	32.51	32.04	32.40	32.40	-0.61%	85,411
Aug 13, 2025	32.75	32.76	32.39	32.60	32.60	0.22%	33,831
Aug 12, 2025	32.26	32.54	32.09	32.53	32.53	1.78%	77,458
Aug 11, 2025	32.00	32.35	31.92	31.96	31.96	0.25%	73,245
Aug 8, 2025	32.01	32.05	31.75	31.88	31.88	0.50%	42,876
Aug 7, 2025	31.84	32.05	31.44	31.72	31.72	0.70%	92,347
Aug 6, 2025	31.47	31.50	31.13	31.50	31.50	-0.69%	121,235
Aug 5, 2025	31.89	32.12	31.54	31.72	31.72	-0.50%	35,231
Aug 4, 2025	31.51	31.88	31.48	31.88	31.88	2.21%	46,652
Aug 1, 2025	31.47	31.68	30.75	31.19	31.19	-3.23%	188,948
Jul 31, 2025	32.74	32.93	32.13	32.23	32.23	-0.43%	109,812
Jul 30, 2025	32.09	32.60	32.02	32.37	32.37	1.00%	55,471
Jul 29, 2025	32.62	32.72	31.91	32.05	32.05	-1.38%	100,634
Jul 28, 2025	32.70	32.70	32.35	32.50	32.50	0.28%	100,893
Jul 25, 2025	32.33	32.45	32.13	32.41	32.41	-0.18%	77,482
Jul 24, 2025	32.66	32.66	32.30	32.47	32.47	-0.61%	85,842
Jul 23, 2025	32.39	32.67	32.21	32.67	32.67	1.47%	101,228
Jul 22, 2025	32.26	32.31	31.41	32.20	32.20	-0.26%	308,079
Jul 21, 2025	32.89	32.93	32.22	32.28	32.28	-1.12%	386,672
Jul 18, 2025	32.82	32.82	32.44	32.65	32.65	-0.16%	342,166
Jul 17, 2025	32.28	32.81	32.26	32.70	32.70	2.14%	96,677
Jul 16, 2025	31.76	32.05	31.29	32.01	32.01	1.62%	71,473
Jul 15, 2025	31.67	31.73	31.46	31.50	31.50	0.16%	64,302
Jul 14, 2025	31.09	31.45	30.98	31.45	31.45	1.48%	20,246
Jul 11, 2025	30.96	31.25	30.94	30.99	30.99	-0.26%	50,398
Jul 10, 2025	31.02	31.14	30.79	31.07	31.07	0.65%	235,426
Jul 9, 2025	30.70	30.87	30.53	30.87	30.87	0.92%	22,758
Jul 8, 2025	30.56	30.71	30.41	30.59	30.59	0.68%	48,434
Jul 7, 2025	30.36	30.44	30.12	30.38	30.38	-0.19%	53,933
Jul 3, 2025	30.33	30.49	30.25	30.44	30.44	0.86%	17,706
Jul 2, 2025	29.78	30.22	29.78	30.18	30.18	1.39%	13,246
Jul 1, 2025	30.13	30.25	29.60	29.77	29.77	-1.70%	26,256
Jun 30, 2025	30.28	30.32	30.14	30.28	30.28	1.20%	66,481
Jun 27, 2025	30.09	30.21	29.63	29.92	29.92	-0.23%	31,405
Jun 26, 2025	29.52	29.99	29.52	29.99	29.99	2.08%	31,987
Jun 25, 2025	29.60	29.74	29.23	29.38	29.38	0.07%	44,416
Jun 24, 2025	28.85	29.45	28.85	29.36	29.36	3.04%	38,668
Jun 23, 2025	28.12	28.51	27.81	28.49	28.49	-0.41%	19,904
Jun 20, 2025	28.73	28.84	28.40	28.61	28.61	0.32%	18,932
Jun 18, 2025	28.05	28.56	28.05	28.52	28.52	1.86%	17,139
Jun 17, 2025	28.09	28.24	27.80	28.00	28.00	-1.20%	11,081
Jun 16, 2025	27.81	28.36	27.81	28.34	28.34	2.90%	19,848
Jun 13, 2025	27.45	27.84	27.38	27.54	27.54	-1.17%	7,042
Jun 12, 2025	27.79	28.06	27.79	27.87	27.87	-1.14%	4,789
Jun 11, 2025	28.27	28.44	28.11	28.19	28.19	0.14%	9,298
Jun 10, 2025	28.16	28.25	27.86	28.15	28.15	0.42%	18,458
Jun 9, 2025	27.82	28.13	27.71	28.03	28.03	1.14%	17,774
Jun 6, 2025	27.62	27.80	27.59	27.72	27.72	1.97%	8,530
Jun 5, 2025	27.55	27.79	26.86	27.18	27.18	-1.42%	31,169