BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.48	33.81	33.10	33.49	33.49	-2.16%	107,010
Apr 27, 2026	34.16	34.34	33.94	34.23	34.23	0.06%	133,389
Apr 24, 2026	34.64	34.64	34.00	34.21	34.21	0.83%	146,588
Apr 23, 2026	34.23	34.53	33.35	33.93	33.93	-1.96%	223,269
Apr 22, 2026	34.31	34.62	34.31	34.61	34.61	2.98%	171,730
Apr 21, 2026	34.45	34.50	33.55	33.61	33.61	-1.79%	150,117
Apr 20, 2026	33.71	34.22	33.48	34.22	34.22	0.45%	209,267
Apr 17, 2026	34.16	34.41	33.93	34.07	34.07	1.13%	258,710
Apr 16, 2026	33.65	33.77	32.97	33.69	33.69	1.38%	294,197
Apr 15, 2026	32.52	33.25	32.34	33.23	33.23	3.20%	208,463
Apr 14, 2026	31.85	32.26	31.84	32.20	32.20	3.21%	205,788
Apr 13, 2026	29.94	31.20	29.94	31.20	31.20	3.52%	140,106
Apr 10, 2026	30.07	30.36	29.96	30.14	30.14	0.80%	205,697
Apr 9, 2026	29.96	30.08	29.45	29.90	29.90	-0.40%	234,712
Apr 8, 2026	30.88	30.88	29.79	30.02	30.02	2.14%	206,295
Apr 7, 2026	29.20	29.40	28.73	29.39	29.39	-0.15%	615,848
Apr 6, 2026	29.30	29.72	29.21	29.44	29.44	0.98%	228,566
Apr 2, 2026	28.07	29.24	27.99	29.15	29.15	1.07%	322,016
Apr 1, 2026	29.09	29.27	28.71	28.84	28.84	0.24%	173,638
Mar 31, 2026	27.65	28.83	27.65	28.77	28.77	5.69%	381,077
Mar 30, 2026	28.03	28.15	26.93	27.22	27.22	-2.19%	179,991
Mar 27, 2026	28.47	28.47	27.74	27.83	27.83	-3.33%	160,052
Mar 26, 2026	29.40	29.67	28.75	28.79	28.79	-3.86%	75,152
Mar 25, 2026	29.99	30.39	29.79	29.95	29.95	1.37%	163,672
Mar 24, 2026	29.88	30.05	29.33	29.54	29.54	-2.06%	172,856
Mar 23, 2026	30.07	30.57	29.92	30.16	30.16	1.65%	101,182
Mar 20, 2026	30.37	30.37	29.33	29.67	29.67	-3.39%	158,536
Mar 19, 2026	30.30	30.87	30.12	30.71	30.71	-0.36%	136,338
Mar 18, 2026	31.13	31.36	30.80	30.82	30.82	-1.96%	214,434
Mar 17, 2026	31.43	31.67	31.34	31.44	31.44	0.53%	110,064
Mar 16, 2026	31.20	31.51	31.04	31.27	31.27	2.16%	80,881
Mar 13, 2026	31.13	31.33	30.49	30.61	30.61	-0.42%	152,080
Mar 12, 2026	31.16	31.31	30.70	30.74	30.74	-2.44%	205,668
Mar 11, 2026	31.58	31.77	31.17	31.51	31.51	1.38%	155,512
Mar 10, 2026	31.41	31.51	31.04	31.08	31.08	-0.89%	163,719
Mar 9, 2026	30.39	31.46	30.24	31.36	31.36	1.74%	322,009
Mar 6, 2026	30.91	31.39	30.75	30.83	30.83	-2.39%	265,907
Mar 5, 2026	31.64	32.09	31.02	31.58	31.58	-0.75%	522,958
Mar 4, 2026	31.07	31.97	31.07	31.82	31.82	3.89%	427,845
Mar 3, 2026	30.18	30.98	29.69	30.63	30.63	-1.45%	284,814
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