BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	29.99	31.09	29.99	31.08	31.08	1.20%	333,737
Feb 27, 2026	30.66	30.82	30.28	30.71	30.71	-1.88%	152,542
Feb 26, 2026	31.20	31.45	30.76	31.30	31.30	0.19%	141,318
Feb 25, 2026	30.99	31.41	30.90	31.24	31.24	2.06%	110,538
Feb 24, 2026	29.68	30.67	29.68	30.61	30.61	2.10%	102,328
Feb 23, 2026	30.10	30.15	29.68	29.98	29.98	-1.64%	187,821
Feb 20, 2026	30.56	31.02	30.30	30.48	30.48	-0.97%	221,672
Feb 19, 2026	30.37	30.82	30.27	30.78	30.78	0.52%	116,411
Feb 18, 2026	30.20	30.98	30.06	30.62	30.62	1.16%	178,515
Feb 17, 2026	30.23	30.55	29.65	30.27	30.27	-1.01%	240,237
Feb 13, 2026	30.21	30.89	29.87	30.58	30.58	1.90%	367,800
Feb 12, 2026	31.11	31.11	29.81	30.01	30.01	-3.72%	204,760
Feb 11, 2026	31.91	31.91	30.71	31.17	31.17	-1.42%	192,127
Feb 10, 2026	31.99	32.32	31.61	31.62	31.62	-1.50%	116,869
Feb 9, 2026	31.26	32.23	31.07	32.10	32.10	1.94%	164,578
Feb 6, 2026	30.28	31.56	30.25	31.49	31.49	5.88%	177,390
Feb 5, 2026	30.62	31.06	29.62	29.74	29.74	-5.11%	199,694
Feb 4, 2026	32.54	32.54	30.45	31.34	31.34	-4.42%	399,812
Feb 3, 2026	33.28	33.28	31.87	32.79	32.79	-0.30%	318,539
Feb 2, 2026	32.80	33.32	32.69	32.89	32.89	-0.51%	283,838
Jan 30, 2026	34.11	34.32	32.74	33.06	33.06	-3.76%	247,060
Jan 29, 2026	35.08	35.08	33.56	34.35	34.35	-1.89%	163,111
Jan 28, 2026	35.16	35.31	34.71	35.01	35.01	0.40%	112,352
Jan 27, 2026	34.49	34.96	34.18	34.87	34.87	1.72%	82,110
Jan 26, 2026	34.87	35.00	34.28	34.28	34.28	-1.80%	96,661
Jan 23, 2026	34.91	35.31	34.56	34.91	34.91	-0.31%	34,650
Jan 22, 2026	35.06	35.21	34.71	35.02	35.02	1.51%	66,555
Jan 21, 2026	34.56	34.84	33.64	34.50	34.50	0.76%	358,902
Jan 20, 2026	34.38	34.91	34.14	34.24	34.24	-2.98%	166,297
Jan 16, 2026	34.94	35.49	34.85	35.29	35.29	1.94%	201,748
Jan 15, 2026	35.16	35.18	34.62	34.62	34.62	-0.80%	189,869
Jan 14, 2026	34.97	34.97	34.46	34.90	34.90	-0.57%	100,773
Jan 13, 2026	35.37	35.46	34.74	35.10	35.10	-0.23%	146,079
Jan 12, 2026	34.59	35.34	34.50	35.18	35.18	1.03%	124,896
Jan 9, 2026	34.66	35.26	34.50	34.82	34.82	1.52%	141,798
Jan 8, 2026	34.37	34.63	34.18	34.30	34.30	0.09%	109,312
Jan 7, 2026	34.55	34.81	34.26	34.27	34.27	-0.95%	96,978
Jan 6, 2026	34.33	34.63	34.00	34.60	34.60	1.05%	232,117
Jan 5, 2026	33.79	34.36	33.62	34.24	34.24	2.79%	207,464
Jan 2, 2026	32.93	33.37	32.64	33.31	33.31	2.52%	229,360
Dec 31, 2025	32.80	32.92	32.44	32.49	32.49	-1.04%	202,439
Dec 30, 2025	33.07	33.26	32.81	32.83	32.83	-0.36%	199,478
Dec 29, 2025	32.81	33.35	32.81	32.95	32.95	-0.84%	254,478
Dec 26, 2025	33.74	33.74	33.17	33.23	33.23	-1.60%	111,919
Dec 24, 2025	33.75	33.86	33.54	33.77	33.77	0.03%	62,221
Dec 23, 2025	33.74	33.99	33.50	33.76	33.76	-0.88%	99,155
Dec 22, 2025	34.10	34.31	33.96	34.06	34.06	1.52%	156,786
Dec 19, 2025	32.76	33.63	32.76	33.55	33.55	3.74%	155,719
Dec 18, 2025	32.50	32.82	32.25	32.34	32.34	2.21%	148,915
Dec 17, 2025	33.02	33.17	31.64	31.64	31.64	-3.51%	130,451
Dec 16, 2025	32.25	32.86	32.15	32.79	32.79	1.08%	117,265
Dec 15, 2025	33.87	33.93	32.40	32.44	32.44	-3.68%	100,657
Dec 12, 2025	34.61	34.92	33.48	33.68	33.68	-3.05%	108,369
Dec 11, 2025	34.37	34.78	33.78	34.74	34.74	0.12%	86,334
Dec 10, 2025	34.83	35.26	34.40	34.70	34.70	-0.91%	65,625
Dec 9, 2025	34.79	35.27	34.66	35.02	35.02	0.03%	63,779
Dec 8, 2025	35.02	35.09	34.47	35.01	35.01	0.78%	104,739
Dec 5, 2025	34.95	35.12	34.59	34.74	34.74	-0.94%	91,908
Dec 4, 2025	33.99	35.12	33.91	35.07	35.07	3.24%	97,003
Dec 3, 2025	33.24	34.00	32.98	33.97	33.97	2.30%	115,967
Dec 2, 2025	33.22	33.82	33.20	33.21	33.21	0.53%	41,241
Dec 1, 2025	32.77	33.28	32.54	33.03	33.03	-0.93%	53,156
Nov 28, 2025	33.11	33.50	33.07	33.34	33.34	1.68%	52,569
Nov 26, 2025	32.62	32.99	32.48	32.79	32.79	1.83%	110,612
Nov 25, 2025	31.65	32.31	31.23	32.20	32.20	0.31%	46,367
Nov 24, 2025	30.90	32.18	30.83	32.10	32.10	5.35%	345,714
Nov 21, 2025	30.36	30.83	29.28	30.47	30.47	0.79%	214,925
Nov 20, 2025	32.86	32.97	30.21	30.23	30.23	-4.94%	235,267
Nov 19, 2025	32.09	32.66	31.41	31.80	31.80	-0.72%	296,263
Nov 18, 2025	31.79	32.50	31.34	32.03	32.03	-0.28%	987,775
Nov 17, 2025	32.66	33.02	31.70	32.12	32.12	-2.28%	357,812
Nov 14, 2025	32.07	33.63	31.91	32.87	32.87	-0.96%	366,725
Nov 13, 2025	34.69	34.69	32.98	33.19	33.19	-5.71%	935,436
Nov 12, 2025	35.66	35.77	34.90	35.20	35.20	-0.62%	157,770
Nov 11, 2025	35.64	35.73	35.13	35.42	35.42	-1.42%	109,801
Nov 10, 2025	36.03	36.38	35.46	35.93	35.93	2.51%	98,913
Nov 7, 2025	34.08	35.08	33.43	35.05	35.05	0.26%	470,265
Nov 6, 2025	36.80	36.80	34.92	34.96	34.96	-4.74%	194,252
Nov 5, 2025	36.04	36.86	35.83	36.70	36.70	2.69%	100,071
Nov 4, 2025	36.23	36.94	35.72	35.74	35.74	-5.00%	176,041
Nov 3, 2025	38.59	38.63	37.33	37.62	37.62	-1.43%	129,834
Oct 31, 2025	37.90	38.45	37.56	38.17	38.17	2.48%	123,973
Oct 30, 2025	37.62	37.92	37.11	37.24	37.24	-2.69%	147,229
Oct 29, 2025	38.47	38.69	37.67	38.27	38.27	0.16%	170,744
Oct 28, 2025	38.72	39.04	38.18	38.21	38.21	-1.01%	144,178
Oct 27, 2025	38.56	38.77	38.35	38.60	38.60	2.31%	230,354
Oct 24, 2025	37.54	38.06	37.53	37.73	37.73	2.75%	101,012
Oct 23, 2025	36.07	36.92	35.93	36.72	36.72	2.83%	94,831
Oct 22, 2025	36.70	36.75	34.81	35.71	35.71	-3.88%	287,178
Oct 21, 2025	37.64	37.81	37.01	37.15	37.15	-1.85%	147,785
Oct 20, 2025	38.00	38.27	37.78	37.85	37.85	1.31%	164,705
Oct 17, 2025	37.29	37.66	36.61	37.36	37.36	-1.76%	193,954
Oct 16, 2025	39.07	39.40	37.77	38.03	38.03	-2.16%	126,079
Oct 15, 2025	38.97	39.31	38.19	38.87	38.87	1.59%	116,010
Oct 14, 2025	37.88	38.91	37.12	38.26	38.26	-0.52%	128,533
Oct 13, 2025	38.16	38.56	37.91	38.46	38.46	3.00%	115,131
Oct 10, 2025	39.45	39.59	37.32	37.34	37.34	-4.62%	248,213
Oct 9, 2025	38.92	39.25	38.62	39.15	39.15	0.59%	489,802
Oct 8, 2025	38.45	38.93	38.45	38.92	38.92	2.37%	150,580
Oct 7, 2025	38.39	38.49	37.32	38.02	38.02	-0.58%	224,531