BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	32.19	33.13	32.15	33.03	33.03	3.09%	252,271
Apr 23, 2025	32.23	32.63	31.98	32.04	32.04	1.71%	2,851,598
Apr 22, 2025	31.29	31.68	31.07	31.50	31.50	1.48%	189,986
Apr 21, 2025	31.75	31.85	30.78	31.04	31.04	-3.06%	157,569
Apr 17, 2025	32.46	32.46	31.95	32.02	32.02	-0.37%	179,098
Apr 16, 2025	32.41	32.71	31.85	32.14	32.14	-2.34%	310,191
Apr 15, 2025	32.56	32.99	32.56	32.91	32.91	1.14%	451,960
Apr 14, 2025	32.90	33.14	32.19	32.54	32.54	-	133,550
Apr 11, 2025	31.95	32.58	31.70	32.54	32.54	2.42%	169,195
Apr 10, 2025	31.95	32.20	31.05	31.77	31.77	-3.14%	472,643
Apr 9, 2025	29.86	32.95	29.75	32.80	32.80	9.70%	572,344
Apr 8, 2025	31.20	31.49	29.53	29.90	29.90	-2.03%	591,556
Apr 7, 2025	29.59	31.88	29.07	30.52	30.52	1.29%	468,687
Apr 4, 2025	30.78	30.96	29.83	30.13	30.13	-4.38%	717,414
Apr 3, 2025	31.63	32.21	31.25	31.51	31.51	-4.28%	435,146
Apr 2, 2025	32.17	33.07	32.17	32.92	32.92	0.77%	80,648
Apr 1, 2025	32.25	32.67	32.02	32.67	32.67	1.02%	168,440
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