BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	32.18	32.38	31.65	32.34	32.34	-1.52%	533,709
Mar 28, 2025	33.32	33.44	32.58	32.84	32.84	-1.97%	242,087
Mar 27, 2025	33.76	33.81	33.32	33.50	33.50	-1.06%	128,369
Mar 26, 2025	34.35	34.41	33.68	33.86	33.86	-1.80%	247,332
Mar 25, 2025	34.07	34.49	34.07	34.48	34.48	1.35%	249,157
Mar 24, 2025	34.02	34.10	33.79	34.02	34.02	1.76%	339,375
Mar 21, 2025	33.10	33.51	32.87	33.43	33.43	0.06%	335,113
Mar 20, 2025	33.44	33.83	33.31	33.41	33.41	-1.18%	129,961
Mar 19, 2025	33.51	34.11	33.39	33.81	33.81	1.08%	141,950
Mar 18, 2025	33.46	33.51	33.06	33.45	33.45	-0.51%	174,860
Mar 17, 2025	32.85	33.80	32.85	33.62	33.62	2.91%	191,276
Mar 14, 2025	32.11	32.74	32.08	32.67	32.67	3.06%	193,243
Mar 13, 2025	32.40	32.44	31.63	31.70	31.70	-3.32%	321,298
Mar 12, 2025	33.02	33.14	32.49	32.79	32.79	1.05%	263,440
Mar 11, 2025	32.07	32.89	32.07	32.45	32.45	1.25%	210,298
Mar 10, 2025	32.81	32.81	31.85	32.05	32.05	-3.98%	311,893
Mar 7, 2025	33.34	33.64	32.47	33.38	33.38	-0.12%	281,760
Mar 6, 2025	33.80	34.37	33.38	33.42	33.42	-1.94%	250,500
Mar 5, 2025	33.64	34.21	33.28	34.08	34.08	0.77%	203,931
Mar 4, 2025	33.27	34.21	33.00	33.82	33.82	1.47%	313,358
Mar 3, 2025	34.16	34.29	33.17	33.33	33.33	-1.59%	226,358
Feb 28, 2025	33.50	33.89	33.26	33.87	33.87	0.83%	225,047
Feb 27, 2025	34.38	34.44	33.56	33.59	33.59	-1.74%	249,916
Feb 26, 2025	34.15	34.55	34.05	34.19	34.19	0.46%	217,165
Feb 25, 2025	34.34	34.34	33.65	34.03	34.03	-0.99%	265,188
Feb 24, 2025	34.94	34.94	33.91	34.37	34.37	-1.01%	376,040
Feb 21, 2025	35.94	35.94	34.68	34.72	34.72	-2.99%	369,042
Feb 20, 2025	36.42	36.42	35.36	35.79	35.79	-2.16%	260,407
Feb 19, 2025	36.72	36.72	36.24	36.58	36.58	-0.54%	219,913
Feb 18, 2025	36.69	36.81	36.48	36.78	36.78	0.49%	273,847
Feb 14, 2025	36.59	36.66	36.25	36.60	36.60	0.38%	531,919
Feb 13, 2025	35.69	36.49	35.62	36.46	36.46	3.14%	963,691
Feb 12, 2025	35.08	35.44	34.85	35.35	35.35	0.08%	162,841
Feb 11, 2025	35.25	35.39	35.05	35.32	35.32	-0.31%	268,792
Feb 10, 2025	35.22	35.48	35.07	35.43	35.43	1.40%	325,799
Feb 7, 2025	35.10	35.34	34.81	34.94	34.94	0.43%	803,175
Feb 6, 2025	35.13	35.16	34.71	34.79	34.79	-1.50%	324,482
Feb 5, 2025	34.49	35.32	34.49	35.32	35.32	1.76%	191,301
Feb 4, 2025	34.28	34.73	34.21	34.71	34.71	1.40%	333,798
Feb 3, 2025	33.67	34.37	33.55	34.23	34.23	-0.09%	235,267
Jan 31, 2025	34.63	34.72	34.14	34.26	34.26	-0.70%	276,025
Jan 30, 2025	34.45	34.77	34.30	34.50	34.50	1.14%	285,626
Jan 29, 2025	34.56	34.56	33.95	34.11	34.11	-1.27%	291,100
Jan 28, 2025	33.36	34.56	33.29	34.55	34.55	3.88%	1,059,572
Jan 27, 2025	32.74	33.84	32.74	33.26	33.26	-0.18%	180,036
Jan 24, 2025	33.38	33.75	33.27	33.32	33.32	-0.15%	124,116
Jan 23, 2025	33.09	33.37	32.98	33.37	33.37	0.18%	82,475
Jan 22, 2025	33.22	33.33	33.00	33.31	33.31	0.63%	92,582
Jan 21, 2025	32.84	33.10	32.66	33.10	33.10	1.88%	108,373
Jan 17, 2025	32.90	33.05	32.47	32.49	32.49	-0.40%	121,755