BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.73	35.91	34.72	35.63	35.63	1.08%	56,436
Jun 25, 2026	36.42	36.42	34.88	35.25	35.25	-1.51%	70,587
Jun 24, 2026	36.45	36.52	35.38	35.79	35.79	-2.05%	73,085
Jun 23, 2026	36.26	37.35	36.26	36.54	36.54	-2.51%	106,854
Jun 22, 2026	38.10	38.52	37.39	37.48	37.48	-1.37%	111,524
Jun 18, 2026	37.89	38.07	37.28	38.00	38.00	2.29%	86,543
Jun 17, 2026	37.69	38.35	37.14	37.15	37.15	-0.67%	115,804
Jun 16, 2026	38.12	38.41	37.39	37.40	37.40	-2.35%	142,697
Jun 15, 2026	38.06	38.56	38.02	38.30	38.30	4.13%	89,551
Jun 12, 2026	36.98	37.24	36.35	36.78	36.78	-0.27%	80,304
Jun 11, 2026	35.53	37.01	35.36	36.88	36.88	3.60%	169,193
Jun 10, 2026	36.21	37.21	35.60	35.60	35.60	-3.44%	95,614
Jun 9, 2026	38.21	38.40	35.37	36.87	36.87	-2.23%	187,012
Jun 8, 2026	37.67	38.00	37.27	37.71	37.71	2.31%	75,416
Jun 5, 2026	38.92	38.92	36.40	36.86	36.86	-7.04%	140,100
Jun 4, 2026	39.13	39.94	39.08	39.65	39.65	0.03%	39,427
Jun 3, 2026	40.67	40.73	39.40	39.64	39.64	-2.53%	67,911
Jun 2, 2026	40.68	40.85	40.49	40.67	40.67	-0.32%	63,000
Jun 1, 2026	40.37	41.23	40.16	40.80	40.80	0.64%	106,182
May 29, 2026	40.13	40.56	39.59	40.54	40.54	1.25%	70,856
May 28, 2026	39.19	40.12	39.04	40.04	40.04	2.30%	101,475
May 27, 2026	38.76	39.17	38.48	39.14	39.14	1.53%	67,823
May 26, 2026	38.40	38.78	38.27	38.55	38.55	2.20%	57,318
May 22, 2026	37.91	38.01	37.57	37.72	37.72	0.77%	75,559
May 21, 2026	36.68	37.54	36.68	37.43	37.43	2.16%	92,668
May 20, 2026	35.82	36.72	35.82	36.64	36.64	2.81%	255,877
May 19, 2026	35.57	36.01	34.90	35.64	35.64	-1.25%	166,330
May 18, 2026	36.68	36.68	35.41	36.09	36.09	-1.26%	153,251
May 15, 2026	36.82	36.97	36.41	36.55	36.55	-3.08%	137,913
May 14, 2026	37.04	38.07	36.91	37.71	37.71	1.53%	84,691
May 13, 2026	37.34	37.47	36.43	37.14	37.14	0.76%	102,220
May 12, 2026	37.06	37.35	35.95	36.86	36.86	-1.99%	281,978
May 11, 2026	37.07	38.00	36.96	37.61	37.61	1.10%	80,472
May 8, 2026	36.40	37.23	36.19	37.20	37.20	3.05%	74,661
May 7, 2026	36.76	36.96	35.72	36.10	36.10	-2.30%	214,869
May 6, 2026	35.95	36.98	35.93	36.95	36.95	4.53%	134,974
May 5, 2026	35.09	35.42	34.79	35.35	35.35	1.70%	142,460
May 4, 2026	34.47	35.13	34.47	34.76	34.76	1.40%	194,260
May 1, 2026	34.04	34.52	34.03	34.28	34.28	1.54%	130,218
Apr 30, 2026	33.46	33.81	33.06	33.76	33.76	1.50%	120,555
Apr 29, 2026	33.38	33.38	32.75	33.26	33.26	-0.69%	175,448
Apr 28, 2026	33.48	33.81	33.10	33.49	33.49	-2.16%	107,078
Apr 27, 2026	34.16	34.34	33.94	34.23	34.23	0.06%	134,996
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%	171,740
Apr 21, 2026	34.45	34.50	33.55	33.61	33.61	-1.79%	150,148
Apr 20, 2026	33.71	34.22	33.48	34.22	34.22	0.45%	209,310
Apr 17, 2026	34.16	34.41	33.93	34.07	34.07	1.13%	258,711
Apr 16, 2026	33.65	33.77	32.97	33.69	33.69	1.38%	294,202
Apr 15, 2026	32.52	33.25	32.34	33.23	33.23	3.20%	208,483
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%	140,192
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%	234,717
Apr 8, 2026	30.88	30.88	29.79	30.02	30.02	2.14%	206,298
Apr 7, 2026	29.20	29.40	28.73	29.39	29.39	-0.15%	616,314
Apr 6, 2026	29.30	29.72	29.21	29.44	29.44	0.98%	228,568
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%	381,095
Mar 30, 2026	28.03	28.15	26.93	27.22	27.22	-2.19%	181,920
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%	75,194
Mar 25, 2026	29.99	30.39	29.79	29.95	29.95	1.37%	163,673
Mar 24, 2026	29.88	30.05	29.33	29.54	29.54	-2.06%	172,879
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%	158,545
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%	214,451
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%	152,086
Mar 12, 2026	31.16	31.31	30.70	30.74	30.74	-2.44%	205,682
Mar 11, 2026	31.58	31.77	31.17	31.51	31.51	1.38%	155,547
Mar 10, 2026	31.41	31.51	31.04	31.08	31.08	-0.89%	163,772
Mar 9, 2026	30.39	31.46	30.24	31.36	31.36	1.74%	322,043
Mar 6, 2026	30.91	31.39	30.75	30.83	30.83	-2.39%	265,928
Mar 5, 2026	31.64	32.09	31.02	31.58	31.58	-0.75%	522,967
Mar 4, 2026	31.07	31.97	31.07	31.82	31.82	3.89%	427,979
Mar 3, 2026	30.18	30.98	29.69	30.63	30.63	-1.45%	284,816
Mar 2, 2026	29.99	31.09	29.99	31.08	31.08	1.20%	333,739
Feb 27, 2026	30.66	30.82	30.28	30.71	30.71	-1.88%	152,543
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%	110,544
Feb 24, 2026	29.68	30.67	29.68	30.61	30.61	2.10%	102,329
Feb 23, 2026	30.10	30.15	29.68	29.98	29.98	-1.64%	187,823
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%	116,424
Feb 18, 2026	30.20	30.98	30.06	30.62	30.62	1.16%	178,517
Feb 17, 2026	30.23	30.55	29.65	30.27	30.27	-1.01%	240,240
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%	204,763
Feb 11, 2026	31.91	31.91	30.71	31.17	31.17	-1.42%	192,138
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%	164,984
Feb 6, 2026	30.28	31.56	30.25	31.49	31.49	5.88%	177,457
Feb 5, 2026	30.62	31.06	29.62	29.74	29.74	-5.11%	201,605
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