Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Buzzi S.p.A. (BZZUF)

48.97

0.00

(0.00%)

At close: April 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	48.97	48.97	48.97	48.97	48.97	-
Apr 1, 2025	48.97	48.97	48.97	48.97	48.97	1,903
Mar 31, 2025	47.93	47.93	47.42	47.42	47.42	1,907
Mar 28, 2025	50.00	50.00	50.00	50.00	50.00	157
Mar 27, 2025	55.49	55.49	55.49	55.49	55.49	-
Mar 26, 2025	55.49	55.49	55.49	55.49	55.49	-
Mar 25, 2025	55.49	55.49	55.49	55.49	55.49	-
Mar 24, 2025	55.49	55.49	55.49	55.49	55.49	-
Mar 21, 2025	55.75	55.75	55.49	55.49	55.49	300
Mar 20, 2025	57.49	57.49	57.49	57.49	57.49	1,000
Mar 19, 2025	59.25	59.25	59.25	59.25	59.25	-
Mar 18, 2025	59.25	59.25	59.25	59.25	59.25	-
Mar 17, 2025	59.39	59.39	59.24	59.25	59.25	2,038
Mar 14, 2025	57.47	57.47	55.75	55.75	55.75	11,507
Mar 13, 2025	54.50	54.50	54.50	54.50	54.50	-
Mar 12, 2025	54.50	54.50	54.50	54.50	54.50	208
Mar 11, 2025	55.00	55.00	55.00	55.00	55.00	-
Mar 10, 2025	55.00	55.00	55.00	55.00	55.00	107,229
Mar 7, 2025	56.50	57.09	56.50	57.09	57.09	1,304
Mar 6, 2025	57.50	58.00	56.65	58.00	58.00	1,532
Mar 5, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 4, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 3, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 28, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 27, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 26, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 25, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 24, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 21, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 20, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 19, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 18, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 14, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 13, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 12, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 11, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 10, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 7, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 6, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 5, 2025	41.00	41.00	41.00	41.00	41.00	493
Feb 4, 2025	41.38	41.38	41.38	41.38	41.38	-
Feb 3, 2025	41.38	41.38	41.38	41.38	41.38	228
Jan 31, 2025	40.19	40.19	40.19	40.19	40.19	-
Jan 30, 2025	40.19	40.19	40.19	40.19	40.19	-
Jan 29, 2025	40.19	40.19	40.19	40.19	40.19	-
Jan 28, 2025	40.19	40.19	40.19	40.19	40.19	1,163
Jan 27, 2025	41.15	41.15	41.14	41.14	41.14	2,900
Jan 24, 2025	38.75	38.75	38.75	38.75	38.75	-
Jan 23, 2025	38.75	38.75	38.75	38.75	38.75	-
Jan 22, 2025	38.75	38.75	38.75	38.75	38.75	-
Jan 21, 2025	38.75	38.75	38.75	38.75	38.75	-
Jan 17, 2025	38.75	38.75	38.75	38.75	38.75	100
Jan 16, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 15, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 14, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 13, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 10, 2025	38.00	38.00	38.00	38.00	38.00	100
Jan 8, 2025	38.02	38.02	38.02	38.02	38.02	-
Jan 7, 2025	38.02	38.02	38.02	38.02	38.02	-
Jan 6, 2025	38.02	38.02	38.02	38.02	38.02	-
Jan 3, 2025	38.02	38.02	38.02	38.02	38.02	-
Jan 2, 2025	38.02	38.02	38.02	38.02	38.02	244
Dec 31, 2024	36.25	36.25	36.25	36.25	36.25	-
Dec 30, 2024	36.25	36.25	36.25	36.25	36.25	-
Dec 27, 2024	36.25	36.25	36.25	36.25	36.25	-
Dec 26, 2024	36.25	36.25	36.25	36.25	36.25	-
Dec 24, 2024	36.25	36.25	36.25	36.25	36.25	-
Dec 23, 2024	36.25	36.25	36.25	36.25	36.25	929
Dec 20, 2024	39.28	39.28	39.28	39.28	39.28	-
Dec 19, 2024	39.28	39.28	39.28	39.28	39.28	-
Dec 18, 2024	39.28	39.28	39.28	39.28	39.28	-
Dec 17, 2024	39.28	39.28	39.28	39.28	39.28	281
Dec 16, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 13, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 12, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 11, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 10, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 9, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 6, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 5, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 4, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 3, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 2, 2024	42.41	42.41	42.41	42.41	42.41	-
Nov 29, 2024	42.41	42.41	42.41	42.41	42.41	-
Nov 27, 2024	42.41	42.41	42.41	42.41	42.41	-
Nov 26, 2024	42.41	42.41	42.41	42.41	42.41	-
Nov 25, 2024	42.41	42.41	42.41	42.41	42.41	-
Nov 22, 2024	42.41	42.41	42.41	42.41	42.41	-
Nov 21, 2024	42.41	42.41	42.41	42.41	42.41	-
Nov 20, 2024	42.41	42.41	42.41	42.41	42.41	-
Nov 19, 2024	42.41	42.41	42.41	42.41	42.41	265
Nov 18, 2024	42.69	42.69	42.69	42.69	42.69	-
Nov 15, 2024	42.69	42.69	42.69	42.69	42.69	-
Nov 14, 2024	42.69	42.69	42.69	42.69	42.69	-
Nov 13, 2024	42.69	42.69	42.69	42.69	42.69	142
Nov 12, 2024	40.99	40.99	40.99	40.99	40.99	-
Nov 11, 2024	40.99	40.99	40.99	40.99	40.99	-
Nov 8, 2024	40.99	40.99	40.99	40.99	40.99	-
Nov 7, 2024	40.99	40.99	40.99	40.99	40.99	-
Nov 6, 2024	40.99	40.99	40.99	40.99	40.99	-
Nov 5, 2024	40.99	40.99	40.99	40.99	40.99	-
Nov 4, 2024	40.99	40.99	40.99	40.99	40.99	-
Nov 1, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 31, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 30, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 29, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 28, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 25, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 24, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 23, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 22, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 21, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 18, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 17, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 16, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 15, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 14, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 11, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 10, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 9, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 8, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 7, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 4, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 3, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 2, 2024	40.99	40.99	40.99	40.99	40.99	-
Oct 1, 2024	40.99	40.99	40.99	40.99	40.99	-
Sep 30, 2024	40.99	40.99	40.99	40.99	40.99	-
Sep 27, 2024	40.99	40.99	40.99	40.99	40.99	-
Sep 26, 2024	40.99	40.99	40.99	40.99	40.99	168
Sep 25, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 24, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 23, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 20, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 19, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 18, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 17, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 16, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 13, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 12, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 11, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 10, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 9, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 6, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 5, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 4, 2024	38.89	38.89	38.89	38.89	38.89	-
Sep 3, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 30, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 29, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 28, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 27, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 26, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 23, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 22, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 21, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 20, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 19, 2024	38.89	38.89	38.89	38.89	38.89	-
Aug 16, 2024	38.89	38.89	38.89	38.89	38.89	126
Aug 15, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 14, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 13, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 12, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 9, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 8, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 7, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 6, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 5, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 2, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 1, 2024	39.10	39.10	39.10	39.10	39.10	-
Jul 31, 2024	39.10	39.10	39.10	39.10	39.10	-
Jul 30, 2024	39.10	39.10	39.10	39.10	39.10	-
Jul 29, 2024	39.10	39.10	39.10	39.10	39.10	405
Jul 26, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 25, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 24, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 23, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 22, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 19, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 18, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 17, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 16, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 15, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 12, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 11, 2024	41.86	41.86	40.74	40.74	40.74	528
Jul 10, 2024	41.35	41.35	41.35	41.35	41.35	-
Jul 9, 2024	41.35	41.35	41.35	41.35	41.35	-
Jul 8, 2024	41.35	41.35	41.35	41.35	41.35	488
Jul 5, 2024	37.72	37.72	37.72	37.72	37.72	-
Jul 3, 2024	37.72	37.72	37.72	37.72	37.72	-
Jul 2, 2024	37.72	37.72	37.72	37.72	37.72	159
Jul 1, 2024	38.75	38.75	38.75	38.75	38.75	-
Jun 28, 2024	38.75	38.75	38.75	38.75	38.75	-
Jun 27, 2024	38.75	38.75	38.75	38.75	38.75	-
Jun 26, 2024	38.75	38.75	38.75	38.75	38.75	-
Jun 25, 2024	38.75	38.75	38.75	38.75	38.75	139
Jun 24, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 21, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 20, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 18, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 17, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 14, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 13, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 12, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 11, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 10, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 7, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 6, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 5, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 4, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 3, 2024	43.00	43.00	43.00	43.00	43.00	-
May 31, 2024	43.00	43.00	43.00	43.00	43.00	-
May 30, 2024	43.00	43.00	43.00	43.00	43.00	628
May 29, 2024	41.69	41.69	41.69	41.69	41.69	300
May 28, 2024	41.83	41.83	41.83	41.83	41.83	-
May 24, 2024	42.60	42.60	41.83	41.83	41.83	348
May 23, 2024	42.88	43.38	42.74	43.38	43.38	6,100
May 22, 2024	43.12	43.12	43.12	43.12	43.12	-
May 21, 2024	43.12	43.12	43.12	43.12	43.12	100
May 20, 2024	0.66 Dividend
May 20, 2024	43.77	43.77	43.77	43.77	43.77	119
May 17, 2024	38.41	38.41	38.41	38.41	37.81	-
May 16, 2024	38.41	38.41	38.41	38.41	37.81	-
May 15, 2024	38.41	38.41	38.41	38.41	37.81	-
May 14, 2024	38.41	38.41	38.41	38.41	37.81	-
May 13, 2024	38.41	38.41	38.41	38.41	37.81	-
May 10, 2024	38.41	38.41	38.41	38.41	37.81	-
May 9, 2024	38.41	38.41	38.41	38.41	37.81	-
May 8, 2024	38.41	38.41	38.41	38.41	37.81	-
May 7, 2024	38.41	38.41	38.41	38.41	37.81	-
May 6, 2024	38.41	38.41	38.41	38.41	37.81	-
May 3, 2024	38.41	38.41	38.41	38.41	37.81	-
May 2, 2024	38.41	38.41	38.41	38.41	37.81	-
May 1, 2024	38.41	38.41	38.41	38.41	37.81	123
Apr 30, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 29, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 26, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 25, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 24, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 23, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 22, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 19, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 18, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 17, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 16, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 15, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 12, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 11, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 10, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 9, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 8, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 5, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 4, 2024	39.79	39.79	39.79	39.79	39.17	-
Apr 3, 2024	39.79	39.79	39.79	39.79	39.17	-