Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Buzzi Spa (BZU)
Buzzi Spa (BZU) Historical

BZU Buzzi Spa

34.24

0.00 (0.00%)

Apr 18 2024 - Closed

Delayed by 15 minutes

BZU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	34.34	0.12	0.35%	34.22	34.68	34.22	208,627
Apr 16 2024	34.22	-0.62	-1.78%	34.32	34.48	33.94	249,389
Apr 15 2024	34.84	0.34	0.99%	34.66	35.04	34.52	218,380
Apr 12 2024	34.50	0.04	0.12%	34.62	34.70	34.32	198,974
Apr 11 2024	34.46	0.34	1.00%	34.08	34.58	33.80	342,631
Apr 10 2024	34.12	0.00	0.00%	33.96	34.28	33.30	407,256
Apr 09 2024	34.12	-0.60	-1.73%	34.60	34.60	33.94	270,525
Apr 08 2024	34.72	-0.18	-0.52%	34.82	35.10	34.56	225,019
Apr 05 2024	34.90	-0.40	-1.13%	35.18	35.20	34.56	288,488
Apr 04 2024	35.30	0.06	0.17%	34.80	35.44	34.66	366,225
Apr 03 2024	35.24	0.16	0.46%	35.06	35.30	34.62	494,192
Apr 02 2024	35.08	-1.08	-2.99%	36.62	36.70	34.90	786,560
Mar 28 2024	36.16	-1.68	-4.44%	37.96	38.12	36.10	663,842
Mar 27 2024	37.84	0.18	0.48%	37.70	38.18	37.62	278,018
Mar 26 2024	37.66	0.10	0.27%	37.44	37.92	37.44	384,255
Mar 25 2024	37.56	0.28	0.75%	37.20	37.74	37.06	290,138
Mar 22 2024	37.28	0.30	0.81%	36.82	37.42	36.78	357,794
Mar 21 2024	36.98	1.16	3.24%	36.48	37.50	36.00	389,340
Mar 20 2024	35.82	0.82	2.34%	35.02	35.82	35.02	314,841
Mar 19 2024	35.00	0.40	1.16%	34.18	35.02	34.06	179,938
Mar 18 2024	34.60	0.10	0.29%	34.66	34.66	34.30	192,099
Mar 15 2024	34.50	0.50	1.47%	34.14	34.66	34.04	366,675
Mar 14 2024	34.00	0.20	0.59%	33.98	34.26	33.78	215,811
Mar 13 2024	33.80	0.18	0.54%	33.90	33.98	33.54	253,563
Mar 12 2024	33.62	0.70	2.13%	33.28	33.62	33.04	248,658
Mar 11 2024	32.92	0.10	0.30%	32.66	33.50	32.60	310,182
Mar 08 2024	32.82	0.66	2.05%	32.44	33.08	32.42	274,682
Mar 07 2024	32.16	0.96	3.08%	31.36	32.54	31.32	451,740
Mar 06 2024	31.20	0.18	0.58%	31.00	31.20	30.84	132,473
Mar 05 2024	31.02	-0.28	-0.89%	31.26	31.26	30.92	113,858
Mar 04 2024	31.30	0.32	1.03%	31.20	31.46	30.96	163,536
Mar 01 2024	30.98	-0.38	-1.21%	31.30	31.44	30.94	240,855
Feb 29 2024	31.36	0.14	0.45%	31.30	31.66	31.22	208,898
Feb 28 2024	31.22	-0.26	-0.83%	31.50	31.50	31.12	132,258
Feb 27 2024	31.48	-0.04	-0.13%	31.48	31.64	31.40	154,598
Feb 26 2024	31.52	0.00	0.00%	31.60	31.70	31.34	205,968
Feb 23 2024	31.52	-0.70	-2.17%	32.00	32.40	31.34	244,237
Feb 22 2024	32.22	-0.04	-0.12%	32.48	32.74	31.96	253,020
Feb 21 2024	32.26	0.38	1.19%	32.00	32.32	31.64	268,066
Feb 20 2024	31.88	0.66	2.11%	31.80	32.10	31.20	331,688
Feb 19 2024	31.22	0.64	2.09%	30.52	31.30	30.48	175,321
Feb 16 2024	30.58	0.02	0.07%	30.74	30.98	30.50	239,277
Feb 15 2024	30.56	0.26	0.86%	30.74	30.74	30.28	219,916
Feb 14 2024	30.30	-0.32	-1.05%	30.74	31.14	30.30	307,057
Feb 13 2024	30.62	-0.84	-2.67%	31.64	31.64	30.26	602,753
Feb 12 2024	31.46	0.16	0.51%	31.50	31.76	31.18	241,128
Feb 09 2024	31.30	-0.30	-0.95%	31.50	32.00	30.94	390,532
Feb 08 2024	31.60	-0.32	-1.00%	31.94	32.06	31.50	311,586
Feb 07 2024	31.92	0.44	1.40%	31.60	32.00	31.46	357,653
Feb 06 2024	31.48	0.40	1.29%	31.30	31.58	30.96	408,079
Feb 05 2024	31.08	0.10	0.32%	30.96	31.26	30.88	240,625
Feb 02 2024	30.98	-0.18	-0.58%	31.38	31.38	30.78	324,001
Feb 01 2024	31.16	-0.40	-1.27%	31.50	31.70	30.84	323,661
Jan 31 2024	31.56	0.30	0.96%	31.38	31.66	31.10	279,344
Jan 30 2024	31.26	-0.18	-0.57%	31.52	31.54	31.10	253,195
Jan 29 2024	31.44	0.52	1.68%	31.36	32.30	31.28	556,247
Jan 26 2024	30.92	0.18	0.59%	30.80	31.06	30.62	244,247
Jan 25 2024	30.74	0.90	3.02%	30.80	31.00	30.10	350,785
Jan 24 2024	29.84	0.28	0.95%	29.68	30.08	29.52	172,342
Jan 23 2024	29.56	-0.16	-0.54%	29.84	30.16	29.54	247,089
Jan 22 2024	29.72	0.82	2.84%	29.12	29.78	29.02	261,289
Jan 19 2024	28.90	-0.02	-0.07%	29.10	29.36	28.90	235,809

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions