S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Buzzi SpA Unsp ADR (BZZUY)

OTC

$25.69-$0.20 (-0.77%)

Price as of Jun 03, 2026

N/A
Market Cap
0.52%
1-Year Change
Building Materials
Industry

1 Month
-5.83%

Low Price$25.44

High Price$29.15
3 Months
-5.60%

Low Price$24.29

High Price$29.49
1 Year
-1.08%

Low Price$23.40

High Price$32.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	25.70	25.70	25.50	25.69	-0.77%	1,647
06/02/2026	26.03	26.13	25.89	25.89	-1.82%	396
06/01/2026	26.06	26.39	26.06	26.37	-5.82%	7,882
05/29/2026	28.24	28.24	28.00	28.00	+3.51%	8,194
05/27/2026	27.04	27.05	27.02	27.05	+0.86%	1,813
05/26/2026	26.38	26.82	26.38	26.82	+3.95%	967
05/22/2026	26.23	26.23	25.80	25.80	+1.44%	1,019
05/21/2026	25.44	25.44	25.44	25.44	-1.76%	185
05/20/2026	25.89	25.89	25.89	25.89	+3.23%	298
05/19/2026	$0.41 Dividend
05/18/2026	25.64	25.64	24.92	25.08	-4.19%	1,108
05/15/2026	26.28	26.28	26.18	26.18	-5.84%	511
05/14/2026	27.87	27.87	27.80	27.80	+2.50%	719
05/13/2026	27.33	27.33	27.12	27.12	+1.51%	370
05/12/2026	26.72	26.72	26.72	26.72	-6.86%	176
05/06/2026	28.69	28.69	28.69	28.69	+5.23%	211
05/05/2026	27.26	27.26	27.26	27.26	+1.54%	711
05/04/2026	26.55	26.85	26.55	26.85	-1.94%	840
04/30/2026	27.26	27.38	27.26	27.38	+3.11%	587
04/28/2026	26.55	26.55	26.55	26.55	-2.33%	198
04/27/2026	27.19	27.19	27.19	27.19	-6.32%	190
04/21/2026	28.22	29.02	28.22	29.02	+2.65%	262
04/20/2026	28.27	28.27	28.27	28.27	+0.73%	262
04/16/2026	28.07	28.07	28.07	28.07	-0.71%	289
04/15/2026	28.27	28.27	28.27	28.27	-0.02%	238
04/14/2026	28.27	28.27	28.27	28.27	+1.25%	461
04/13/2026	28.23	28.23	27.92	27.92	+3.35%	257
04/09/2026	26.43	27.02	26.43	27.02	-0.47%	1,982
04/08/2026	27.15	27.15	27.15	27.15	+9.49%	164
04/07/2026	24.89	24.89	24.76	24.79	-5.57%	696
04/01/2026	26.52	26.52	25.99	26.26	+7.23%	756
03/31/2026	24.60	24.89	24.48	24.48	-3.71%	894
03/26/2026	25.43	25.43	25.43	25.43	-0.09%	353
03/25/2026	25.14	25.45	25.14	25.45	+1.62%	868
03/24/2026	25.43	25.43	25.05	25.05	-0.55%	585
03/23/2026	24.96	25.18	24.96	25.18	+4.92%	822
03/20/2026	24.20	25.03	24.00	24.00	-0.22%	2,657
03/19/2026	24.06	24.06	24.06	24.06	-0.99%	681
03/17/2026	24.30	24.30	24.30	24.30	+0.08%	377
03/16/2026	24.28	24.28	24.28	24.28	+1.56%	402
03/13/2026	23.90	23.90	23.90	23.90	-3.73%	611
03/12/2026	23.97	24.83	23.52	24.83	-0.83%	2,307
03/11/2026	25.11	25.14	25.04	25.04	-3.34%	969
03/10/2026	25.44	25.91	25.20	25.90	+1.43%	7,646
03/09/2026	24.77	25.54	24.77	25.54	-1.73%	716
03/06/2026	25.42	25.99	25.42	25.99	-2.97%	503
03/05/2026	26.78	26.78	26.78	26.78	-0.13%	939
03/04/2026	26.82	26.82	26.82	26.82	+1.49%	235
03/03/2026	26.28	26.60	25.97	26.42	-4.04%	3,573
03/02/2026	27.54	27.54	27.54	27.54	-1.01%	195
02/26/2026	27.82	27.82	27.82	27.82	-2.43%	310
02/25/2026	28.22	28.51	28.15	28.51	+0.79%	14,870
02/24/2026	28.74	28.74	28.03	28.28	-0.69%	3,026
02/20/2026	28.48	28.48	28.48	28.48	+0.36%	167
02/19/2026	28.59	28.59	28.38	28.38	+2.76%	489
02/17/2026	27.57	27.61	27.57	27.61	+1.63%	611
02/13/2026	27.96	27.96	27.17	27.17	-1.97%	1,818
02/12/2026	27.97	27.97	27.46	27.72	-7.52%	504
02/11/2026	29.97	29.97	29.97	29.97	+0.18%	415
02/06/2026	28.97	29.92	28.97	29.92	+8.57%	715
02/05/2026	27.55	27.55	27.55	27.55	-1.13%	261
02/04/2026	28.98	28.98	27.87	27.87	-5.13%	871
02/02/2026	29.38	29.38	29.38	29.38	+3.43%	207
01/29/2026	28.74	28.74	28.05	28.40	-3.35%	524
01/28/2026	28.26	29.39	28.26	29.39	+3.29%	1,050
01/26/2026	28.45	28.45	28.45	28.45	-2.50%	264
01/22/2026	29.44	29.44	29.18	29.18	+0.51%	460
01/21/2026	28.78	29.03	28.78	29.03	+6.16%	650
01/20/2026	27.31	29.28	27.31	27.35	-9.06%	7,145
01/15/2026	30.07	30.07	30.07	30.07	+3.94%	206
01/14/2026	29.19	29.83	28.93	28.93	-0.59%	6,326
01/13/2026	29.94	30.81	28.54	29.10	-4.32%	1,549
01/09/2026	29.95	30.42	29.95	30.42	-2.18%	400
01/08/2026	30.43	31.10	30.43	31.10	-1.92%	425
01/07/2026	31.07	31.71	30.03	31.71	+5.16%	482
01/06/2026	30.34	30.34	29.49	30.15	+2.13%	1,367
01/05/2026	29.52	29.52	29.52	29.52	-3.54%	282
12/30/2025	30.61	30.61	30.61	30.61	-2.17%	166
12/26/2025	31.28	31.28	31.28	31.28	+1.78%	136
12/22/2025	30.74	30.74	30.74	30.74	-1.94%	192
12/19/2025	31.34	31.34	31.34	31.34	+3.90%	397
12/18/2025	30.17	30.17	30.17	30.17	+1.84%	132
12/17/2025	29.62	29.62	29.62	29.62	-4.87%	432
12/16/2025	31.32	31.32	31.14	31.14	+3.53%	2,247
12/12/2025	30.05	30.07	30.05	30.07	+1.70%	385
12/10/2025	29.52	29.57	29.33	29.57	+1.93%	755
12/09/2025	29.52	29.55	28.97	29.01	-1.83%	1,131
12/08/2025	29.55	29.55	29.55	29.55	-0.15%	598
12/05/2025	29.60	29.60	29.60	29.60	-1.11%	309
12/02/2025	29.49	29.93	29.49	29.93	-1.63%	476
11/28/2025	30.80	30.80	30.43	30.43	-1.18%	225
11/26/2025	30.79	30.79	30.79	30.79	+2.94%	359
11/25/2025	30.08	30.26	29.91	29.91	+1.83%	1,045
11/24/2025	29.08	29.38	29.08	29.38	+1.02%	423
11/21/2025	28.27	29.08	28.27	29.08	-4.59%	338
11/20/2025	29.93	30.70	29.93	30.48	+3.42%	1,061
11/14/2025	29.52	29.52	29.47	29.47	-0.65%	15,270
11/12/2025	29.39	29.67	28.80	29.67	+0.56%	1,162
11/10/2025	28.99	29.50	28.99	29.50	+1.67%	3,213
11/07/2025	29.65	29.65	28.10	29.02	+2.83%	785