BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2025	32.74	33.84	32.74	33.26	33.26	-0.18%	179,710
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
Jan 16, 2025	32.53	32.79	32.35	32.62	32.62	0.77%	78,823
Jan 15, 2025	32.34	32.48	32.14	32.37	32.37	1.57%	103,583
Jan 14, 2025	31.84	32.02	31.63	31.87	31.87	0.98%	84,207
Jan 13, 2025	31.57	31.72	31.25	31.56	31.56	-0.97%	127,801
Jan 10, 2025	31.92	32.03	31.62	31.87	31.87	-0.65%	122,749
Jan 8, 2025	31.94	32.19	31.58	32.08	32.08	0.06%	110,277
Jan 7, 2025	32.50	32.58	31.86	32.06	32.06	-1.20%	100,517
Jan 6, 2025	32.68	32.83	32.32	32.45	32.45	-0.12%	427,323
Jan 3, 2025	32.29	32.59	32.25	32.49	32.49	1.12%	195,966
Jan 2, 2025	32.43	32.64	31.95	32.13	32.13	0.12%	198,886
Dec 31, 2024	32.36	32.36	31.97	32.09	32.09	-0.31%	98,181
Dec 30, 2024	32.14	32.40	31.78	32.19	32.19	-0.92%	119,202
Dec 27, 2024	32.76	32.76	32.14	32.49	32.46	-1.07%	113,277
Dec 26, 2024	32.57	32.90	32.51	32.84	32.81	0.34%	84,054
Dec 24, 2024	32.56	32.76	32.44	32.73	32.70	0.46%	46,797
Dec 23, 2024	32.59	32.70	32.31	32.58	32.55	-0.31%	97,619
Dec 20, 2024	32.13	32.99	32.00	32.68	32.65	0.62%	106,060
Dec 19, 2024	32.73	32.92	32.27	32.48	32.45	0.81%	151,476
Dec 18, 2024	33.90	33.90	32.09	32.22	32.19	-4.90%	271,700
Dec 17, 2024	33.96	34.05	33.71	33.88	33.85	-0.96%	116,681
Dec 16, 2024	33.72	34.28	33.55	34.21	34.18	1.36%	134,357
Dec 13, 2024	34.42	34.42	33.64	33.75	33.72	-1.69%	89,713
Dec 12, 2024	34.11	34.39	34.11	34.33	34.30	0.12%	62,976
Dec 11, 2024	34.12	34.40	33.97	34.29	34.26	1.24%	97,586
Dec 10, 2024	34.12	34.16	33.70	33.87	33.84	-1.05%	111,472
Dec 9, 2024	34.84	34.92	34.21	34.23	34.20	-0.15%	290,301
Dec 6, 2024	34.21	34.40	34.13	34.28	34.25	0.47%	88,056
Dec 5, 2024	34.25	34.43	34.09	34.12	34.09	-1.13%	114,023
Dec 4, 2024	34.20	34.58	33.92	34.51	34.48	2.53%	168,238
Dec 3, 2024	33.47	33.71	33.35	33.66	33.63	-0.30%	111,022
Dec 2, 2024	33.50	33.89	33.26	33.76	33.73	0.69%	94,272
Nov 29, 2024	33.52	33.62	33.45	33.53	33.50	0.03%	49,187
Nov 27, 2024	33.78	33.78	33.28	33.52	33.49	-0.80%	198,543
Nov 26, 2024	33.50	33.84	33.45	33.79	33.76	1.23%	92,621
Nov 25, 2024	33.66	33.76	33.33	33.38	33.35	-0.42%	187,270
Nov 22, 2024	33.47	33.58	33.30	33.52	33.49	0.48%	211,018
Nov 21, 2024	32.74	33.62	32.72	33.36	33.33	2.02%	519,510
Nov 20, 2024	32.59	32.74	32.17	32.70	32.67	0.25%	192,616
Nov 19, 2024	32.16	32.70	32.10	32.62	32.59	0.74%	102,173
Nov 18, 2024	32.60	32.72	32.35	32.38	32.35	-0.46%	70,885
Nov 15, 2024	32.87	33.01	32.38	32.53	32.50	-1.90%	135,227
Nov 14, 2024	33.56	33.56	33.15	33.16	33.13	-1.19%	130,346
Nov 13, 2024	33.62	34.16	33.50	33.56	33.53	0.39%	283,978
Nov 12, 2024	33.24	33.47	33.08	33.43	33.40	0.09%	268,502
Nov 11, 2024	33.06	33.48	33.06	33.40	33.37	1.92%	148,274
Nov 8, 2024	32.59	32.87	32.55	32.77	32.74	0.68%	205,384
Nov 7, 2024	32.33	32.61	32.23	32.55	32.52	0.96%	179,066
Nov 6, 2024	31.86	32.31	31.79	32.24	32.21	3.90%	129,043
Nov 5, 2024	30.60	31.09	30.60	31.03	31.00	1.57%	89,803
Nov 4, 2024	30.44	30.73	30.27	30.55	30.52	0.13%	143,472
Nov 1, 2024	30.71	30.72	30.46	30.51	30.48	0.07%	46,245
Oct 31, 2024	30.87	31.20	30.41	30.49	30.46	-0.65%	107,374
Oct 30, 2024	31.09	31.24	30.63	30.69	30.66	-1.45%	64,035
Oct 29, 2024	31.02	31.25	30.85	31.14	31.11	-0.26%	93,332
Oct 28, 2024	31.32	31.51	31.18	31.22	31.19	0.39%	69,154
Oct 25, 2024	31.17	31.46	30.98	31.10	31.07	0.23%	50,660
Oct 24, 2024	31.11	31.26	30.95	31.03	31.00	0.49%	84,082
Oct 23, 2024	31.50	31.51	30.86	30.88	30.85	-2.46%	118,669
Oct 22, 2024	31.67	31.82	31.61	31.66	31.63	-0.81%	57,426
Oct 21, 2024	31.92	32.30	31.71	31.92	31.89	0.13%	83,414
Oct 18, 2024	32.05	32.17	31.87	31.88	31.85	-0.13%	55,742
Oct 17, 2024	32.12	32.20	31.85	31.92	31.89	-0.50%	69,880
Oct 16, 2024	32.20	32.23	31.91	32.08	32.05	-0.37%	125,276
Oct 15, 2024	32.33	32.40	32.05	32.20	32.17	-0.40%	140,999
Oct 14, 2024	32.57	32.65	32.10	32.33	32.30	-	87,977
Oct 11, 2024	32.03	32.45	32.02	32.33	32.30	1.13%	134,215
Oct 10, 2024	31.23	32.00	31.19	31.97	31.94	1.75%	148,177
Oct 9, 2024	30.77	31.49	30.77	31.42	31.39	2.31%	142,574
Oct 8, 2024	30.33	30.78	30.33	30.71	30.68	1.62%	111,730
Oct 7, 2024	30.49	30.56	30.11	30.22	30.19	-1.24%	54,524
Oct 4, 2024	30.52	30.66	30.25	30.60	30.57	1.56%	87,411
Oct 3, 2024	30.14	30.26	30.04	30.13	30.10	-0.53%	66,273
Oct 2, 2024	30.11	30.48	30.11	30.29	30.26	0.23%	59,696
Oct 1, 2024	30.93	30.93	30.11	30.22	30.19	-2.36%	133,504
Sep 30, 2024	30.62	30.98	30.62	30.95	30.92	0.91%	70,910
Sep 27, 2024	30.81	30.82	30.53	30.67	30.64	-0.65%	202,946
Sep 26, 2024	30.86	31.00	30.48	30.87	30.84	1.41%	98,109
Sep 25, 2024	30.69	30.72	30.35	30.44	30.41	-1.04%	57,702
Sep 24, 2024	30.74	30.83	30.51	30.76	30.73	0.20%	93,074
Sep 23, 2024	30.61	30.79	30.59	30.70	30.67	0.43%	54,359
Sep 20, 2024	30.26	30.59	30.20	30.57	30.54	0.59%	74,554
Sep 19, 2024	30.49	30.58	30.20	30.39	30.36	1.77%	114,082
Sep 18, 2024	30.19	30.21	29.73	29.86	29.83	-1.13%	244,357
Sep 17, 2024	30.26	30.34	30.06	30.20	30.17	0.17%	230,643
Sep 16, 2024	29.89	30.18	29.87	30.15	30.12	0.74%	199,429
Sep 13, 2024	29.71	30.03	29.71	29.93	29.90	1.22%	80,426
Sep 12, 2024	29.39	29.71	29.33	29.57	29.54	0.82%	73,953
Sep 11, 2024	29.01	29.34	28.66	29.33	29.30	1.10%	87,622
Sep 10, 2024	29.16	29.16	28.68	29.01	28.98	-	381,497
Sep 9, 2024	29.20	29.29	28.97	29.01	28.98	0.24%	73,480
Sep 6, 2024	29.60	29.74	28.86	28.94	28.91	-2.26%	98,407
Sep 5, 2024	29.69	29.74	29.37	29.61	29.58	-0.80%	93,809
Sep 4, 2024	29.65	29.96	29.55	29.85	29.82	-1.42%	105,642
Sep 3, 2024	30.83	31.01	30.21	30.28	30.25	-1.91%	190,230