BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	34.30	34.43	33.90	34.03	34.03	-1.02%	185,505
Sep 11, 2025	33.91	34.41	33.91	34.38	34.38	1.90%	714,829
Sep 10, 2025	34.61	34.64	33.64	33.74	33.74	-1.80%	258,321
Sep 9, 2025	34.56	34.66	34.22	34.36	34.36	-1.09%	181,914
Sep 8, 2025	34.33	34.75	34.13	34.74	34.74	1.76%	356,520
Sep 5, 2025	33.90	34.28	33.59	34.14	34.14	1.46%	445,454
Sep 4, 2025	33.72	33.73	33.11	33.65	33.65	-0.12%	247,634
Sep 3, 2025	33.73	33.73	33.28	33.69	33.69	0.12%	238,149
Sep 2, 2025	33.69	33.93	33.36	33.65	33.65	-1.69%	196,225
Aug 29, 2025	34.49	34.63	34.09	34.23	34.23	-0.35%	165,179
Aug 28, 2025	33.84	34.45	33.84	34.35	34.35	1.51%	242,963
Aug 27, 2025	33.52	33.93	33.50	33.84	33.84	1.51%	212,638
Aug 26, 2025	33.40	33.79	33.30	33.34	33.34	-0.52%	244,485
Aug 25, 2025	34.21	34.21	33.49	33.51	33.51	-1.24%	172,440
Aug 22, 2025	33.39	34.12	33.20	33.93	33.93	2.08%	209,061
Aug 21, 2025	33.32	33.36	32.96	33.24	33.24	-0.57%	151,229
Aug 20, 2025	33.42	33.56	33.07	33.43	33.43	-0.12%	190,350
Aug 19, 2025	33.92	34.05	33.33	33.47	33.47	-0.39%	391,742
Aug 18, 2025	33.59	33.64	33.33	33.60	33.60	0.36%	256,945
Aug 15, 2025	33.09	33.49	33.09	33.48	33.48	1.36%	115,337
Aug 14, 2025	33.47	33.72	32.96	33.03	33.03	-2.22%	178,167
Aug 13, 2025	33.63	33.81	33.37	33.78	33.78	1.78%	328,058
Aug 12, 2025	32.37	33.23	32.37	33.19	33.19	2.98%	385,581
Aug 11, 2025	32.20	32.78	32.14	32.23	32.23	-0.09%	354,205
Aug 8, 2025	32.81	32.98	32.21	32.26	32.26	-1.59%	375,530
Aug 7, 2025	33.77	33.87	32.16	32.78	32.78	-3.67%	560,467
Aug 6, 2025	33.75	34.04	33.55	34.03	34.03	1.37%	173,091
Aug 5, 2025	34.56	34.56	33.56	33.57	33.57	-2.44%	188,875
Aug 4, 2025	34.01	34.44	34.00	34.41	34.41	2.05%	168,017
Aug 1, 2025	34.21	34.38	33.34	33.72	33.72	-2.68%	446,146
Jul 31, 2025	35.45	35.60	34.60	34.65	34.65	-1.67%	558,170
Jul 30, 2025	35.63	35.64	34.77	35.24	35.24	-1.34%	374,051
Jul 29, 2025	35.75	36.06	35.28	35.72	35.72	0.34%	306,249
Jul 28, 2025	35.76	35.83	35.40	35.60	35.60	-0.25%	151,765
Jul 25, 2025	35.68	35.96	35.50	35.69	35.69	0.34%	134,296
Jul 24, 2025	35.69	35.77	35.32	35.57	35.57	-0.34%	156,477
Jul 23, 2025	35.77	35.77	35.28	35.69	35.69	0.31%	208,160
Jul 22, 2025	35.87	35.97	35.51	35.58	35.58	-0.70%	173,268
Jul 21, 2025	35.71	36.12	35.55	35.83	35.83	1.01%	341,651
Jul 18, 2025	35.33	35.65	35.27	35.47	35.47	0.51%	226,496
Jul 17, 2025	35.10	35.51	35.09	35.29	35.29	0.54%	239,699
Jul 16, 2025	35.10	35.32	34.73	35.10	35.10	0.20%	266,181
Jul 15, 2025	35.30	35.40	34.99	35.03	35.03	-0.43%	239,926
Jul 14, 2025	34.75	35.30	34.57	35.18	35.18	1.15%	315,317
Jul 11, 2025	35.64	35.77	34.71	34.78	34.78	-2.98%	640,024
Jul 10, 2025	37.31	37.48	35.78	35.85	35.85	-4.17%	674,801
Jul 9, 2025	37.13	37.44	36.86	37.41	37.41	1.19%	202,629
Jul 8, 2025	37.09	37.12	36.52	36.97	36.97	0.11%	171,398
Jul 7, 2025	36.94	37.17	36.69	36.93	36.93	-0.57%	241,823
Jul 3, 2025	36.59	37.24	36.57	37.14	37.14	2.29%	245,191