BZU.MIBZU.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $51.40 | $52.35 | $51.10 | $51.55 | 738,836 |
| 1/13/2026 | $54.45 | $54.50 | $50.35 | $50.60 | 1.42M |
| 1/12/2026 | $53.95 | $54.75 | $52.70 | $54.50 | 685,155 |
| 1/9/2026 | $53.20 | $53.85 | $52.50 | $52.80 | 372,113 |
| 1/8/2026 | $52.05 | $52.90 | $51.75 | $52.90 | 408,037 |
| 1/7/2026 | $52.30 | $53.45 | $52.00 | $52.15 | 374,584 |
| 1/6/2026 | $51.85 | $52.65 | $50.75 | $52.05 | 345,784 |
| 1/5/2026 | $52.00 | $52.70 | $51.35 | $51.45 | 354,116 |
| 1/2/2026 | $52.25 | $52.30 | $51.30 | $51.50 | 198,044 |
| 12/30/2025 | $51.90 | $52.30 | $51.65 | $52.00 | 150,863 |
| 12/29/2025 | $52.05 | $52.65 | $51.65 | $51.90 | 252,799 |
| 12/23/2025 | $52.55 | $52.55 | $51.70 | $52.00 | 210,259 |
| 12/22/2025 | $53.10 | $53.10 | $51.70 | $52.35 | 255,614 |
| 12/19/2025 | $52.60 | $53.60 | $52.10 | $52.70 | 1.13M |
| 12/18/2025 | $51.50 | $52.15 | $51.25 | $52.10 | 324,083 |
| 12/17/2025 | $53.15 | $53.30 | $51.30 | $51.35 | 383,615 |
| 12/16/2025 | $53.05 | $54.15 | $52.75 | $53.25 | 402,591 |
| 12/15/2025 | $52.80 | $53.70 | $52.50 | $53.05 | 478,659 |
| 12/12/2025 | $52.45 | $53.00 | $51.85 | $51.85 | 347,758 |
| 12/11/2025 | $51.20 | $52.50 | $50.95 | $52.25 | 439,312 |
| 12/10/2025 | $50.55 | $51.35 | $49.40 | $50.85 | 618,855 |
| 12/9/2025 | $51.60 | $51.90 | $51.30 | $51.60 | 317,014 |
| 12/8/2025 | $52.60 | $52.60 | $51.55 | $51.75 | 314,045 |
| 12/5/2025 | $51.05 | $51.60 | $50.60 | $51.20 | 542,068 |
| 12/4/2025 | $51.60 | $52.10 | $50.25 | $50.85 | 627,341 |
| 12/3/2025 | $50.75 | $51.40 | $50.50 | $50.95 | 445,861 |
| 12/2/2025 | $52.40 | $52.95 | $51.55 | $51.75 | 478,911 |
| 12/1/2025 | $52.85 | $53.05 | $52.15 | $52.55 | 414,253 |
| 11/28/2025 | $53.80 | $53.80 | $52.70 | $53.10 | 332,731 |
| 11/27/2025 | $53.45 | $54.00 | $53.15 | $53.70 | 436,369 |
| 11/26/2025 | $53.05 | $53.85 | $52.70 | $53.55 | 764,851 |
| 11/25/2025 | $49.80 | $53.25 | $49.58 | $52.85 | 1.14M |
| 11/24/2025 | $51.05 | $51.65 | $49.82 | $49.82 | 6.98M |
| 11/21/2025 | $50.60 | $51.20 | $49.66 | $49.96 | 684,908 |
| 11/20/2025 | $52.35 | $52.80 | $51.50 | $51.50 | 592,485 |
| 11/19/2025 | $49.94 | $52.20 | $49.60 | $51.65 | 676,423 |
| 11/18/2025 | $50.80 | $51.15 | $49.88 | $50.15 | 502,946 |
| 11/17/2025 | $50.50 | $51.95 | $50.45 | $51.65 | 317,982 |
| 11/14/2025 | $51.75 | $51.75 | $50.20 | $51.10 | 336,040 |
| 11/13/2025 | $51.55 | $52.95 | $51.55 | $52.10 | 370,021 |
| 11/12/2025 | $50.50 | $51.75 | $50.50 | $51.65 | 383,683 |
| 11/11/2025 | $51.00 | $52.00 | $50.40 | $50.50 | 377,228 |
| 11/10/2025 | $50.25 | $51.25 | $49.92 | $50.65 | 417,461 |
| 11/7/2025 | $49.94 | $50.45 | $49.18 | $49.28 | 363,935 |
| 11/6/2025 | $51.05 | $51.25 | $49.54 | $49.64 | 670,980 |
| 11/5/2025 | $51.35 | $52.05 | $50.70 | $51.50 | 472,589 |
| 11/4/2025 | $51.50 | $51.70 | $49.86 | $51.25 | 573,637 |
| 11/3/2025 | $51.90 | $52.75 | $51.90 | $52.30 | 299,369 |
| 10/31/2025 | $52.15 | $52.55 | $51.85 | $52.15 | 488,486 |
| 10/30/2025 | $51.25 | $52.65 | $51.25 | $52.15 | 755,663 |
| 10/29/2025 | $50.60 | $52.35 | $50.35 | $51.85 | 781,839 |
| 10/28/2025 | $50.15 | $50.83 | $49.82 | $50.65 | 299,399 |
| 10/27/2025 | $50.15 | $50.95 | $49.72 | $50.40 | 490,762 |
| 10/24/2025 | $49.00 | $51.45 | $48.64 | $49.78 | 860,795 |
| 10/23/2025 | $48.74 | $48.96 | $47.76 | $48.96 | 533,180 |
| 10/22/2025 | $49.40 | $49.60 | $48.66 | $48.80 | 358,112 |
| 10/21/2025 | $49.10 | $49.38 | $48.76 | $49.20 | 502,399 |
| 10/20/2025 | $48.88 | $49.24 | $48.56 | $49.20 | 270,563 |
| 10/17/2025 | $47.82 | $49.26 | $47.66 | $48.50 | 696,029 |