BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.47	33.58	33.30	33.52	33.52	0.48%	211,018
Nov 21, 2024	32.74	33.62	32.72	33.36	33.36	2.02%	519,510
Nov 20, 2024	32.59	32.74	32.17	32.70	32.70	0.25%	192,616
Nov 19, 2024	32.16	32.70	32.10	32.62	32.62	0.74%	102,173
Nov 18, 2024	32.60	32.72	32.35	32.38	32.38	-0.46%	70,885
Nov 15, 2024	32.87	33.01	32.38	32.53	32.53	-1.90%	135,227
Nov 14, 2024	33.56	33.56	33.15	33.16	33.16	-1.19%	130,346
Nov 13, 2024	33.62	34.16	33.50	33.56	33.56	0.39%	283,978
Nov 12, 2024	33.24	33.47	33.08	33.43	33.43	0.09%	268,502
Nov 11, 2024	33.06	33.48	33.06	33.40	33.40	1.92%	148,274
Nov 8, 2024	32.59	32.87	32.55	32.77	32.77	0.68%	205,384
Nov 7, 2024	32.33	32.61	32.23	32.55	32.55	0.96%	179,066
Nov 6, 2024	31.86	32.31	31.79	32.24	32.24	3.90%	129,043
Nov 5, 2024	30.60	31.09	30.60	31.03	31.03	1.57%	89,803
Nov 4, 2024	30.44	30.73	30.27	30.55	30.55	0.13%	143,472
Nov 1, 2024	30.71	30.72	30.46	30.51	30.51	0.07%	46,245
Oct 31, 2024	30.87	31.20	30.41	30.49	30.49	-0.65%	107,374
Oct 30, 2024	31.09	31.24	30.63	30.69	30.69	-1.45%	64,035
Oct 29, 2024	31.02	31.25	30.85	31.14	31.14	-0.26%	93,332
Oct 28, 2024	31.32	31.51	31.18	31.22	31.22	0.39%	69,154
Oct 25, 2024	31.17	31.46	30.98	31.10	31.10	0.23%	50,660
Oct 24, 2024	31.11	31.26	30.95	31.03	31.03	0.49%	84,082
Oct 23, 2024	31.50	31.51	30.86	30.88	30.88	-2.46%	118,669
Oct 22, 2024	31.67	31.82	31.61	31.66	31.66	-0.81%	57,426
Oct 21, 2024	31.92	32.30	31.71	31.92	31.92	0.13%	83,414
Oct 18, 2024	32.05	32.17	31.87	31.88	31.88	-0.13%	55,742
Oct 17, 2024	32.12	32.20	31.85	31.92	31.92	-0.50%	69,880
Oct 16, 2024	32.20	32.23	31.91	32.08	32.08	-0.37%	125,276
Oct 15, 2024	32.33	32.40	32.05	32.20	32.20	-0.40%	140,999
Oct 14, 2024	32.57	32.65	32.10	32.33	32.33	-	87,977
Oct 11, 2024	32.03	32.45	32.02	32.33	32.33	1.13%	134,215
Oct 10, 2024	31.23	32.00	31.19	31.97	31.97	1.75%	148,177
Oct 9, 2024	30.77	31.49	30.77	31.42	31.42	2.31%	142,574
Oct 8, 2024	30.33	30.78	30.33	30.71	30.71	1.62%	111,730
Oct 7, 2024	30.49	30.56	30.11	30.22	30.22	-1.24%	54,524
Oct 4, 2024	30.52	30.66	30.25	30.60	30.60	1.56%	87,411
Oct 3, 2024	30.14	30.26	30.04	30.13	30.13	-0.53%	66,273
Oct 2, 2024	30.11	30.48	30.11	30.29	30.29	0.23%	59,696
Oct 1, 2024	30.93	30.93	30.11	30.22	30.22	-2.36%	133,504
Sep 30, 2024	30.62	30.98	30.62	30.95	30.95	0.91%	70,910
Sep 27, 2024	30.81	30.82	30.53	30.67	30.67	-0.65%	202,946
Sep 26, 2024	30.86	31.00	30.48	30.87	30.87	1.41%	98,109
Sep 25, 2024	30.69	30.72	30.35	30.44	30.44	-1.04%	57,702
Sep 24, 2024	30.74	30.83	30.51	30.76	30.76	0.20%	93,074
Sep 23, 2024	30.61	30.79	30.59	30.70	30.70	0.43%	54,359
Sep 20, 2024	30.26	30.59	30.20	30.57	30.57	0.59%	74,554
Sep 19, 2024	30.49	30.58	30.20	30.39	30.39	1.77%	114,082
Sep 18, 2024	30.19	30.21	29.73	29.86	29.86	-1.13%	244,357
Sep 17, 2024	30.26	30.34	30.06	30.20	30.20	0.17%	230,643
Sep 16, 2024	29.89	30.18	29.87	30.15	30.15	0.74%	199,429
Sep 13, 2024	29.71	30.03	29.71	29.93	29.93	1.22%	80,426
Sep 12, 2024	29.39	29.71	29.33	29.57	29.57	0.82%	73,953
Sep 11, 2024	29.01	29.34	28.66	29.33	29.33	1.10%	87,622
Sep 10, 2024	29.16	29.16	28.68	29.01	29.01	-	381,497
Sep 9, 2024	29.20	29.29	28.97	29.01	29.01	0.24%	73,480
Sep 6, 2024	29.60	29.74	28.86	28.94	28.94	-2.26%	98,407
Sep 5, 2024	29.69	29.74	29.37	29.61	29.61	-0.80%	93,809
Sep 4, 2024	29.65	29.96	29.55	29.85	29.85	-1.42%	105,642
Sep 3, 2024	30.83	31.01	30.21	30.28	30.28	-1.91%	190,230
Aug 30, 2024	31.09	31.17	30.66	30.87	30.87	-	257,876
Aug 29, 2024	30.79	31.26	30.78	30.87	30.87	0.13%	59,744
Aug 28, 2024	31.02	31.10	30.63	30.83	30.83	-0.71%	84,484
Aug 27, 2024	30.86	31.10	30.84	31.05	31.05	0.10%	214,234
Aug 26, 2024	31.11	31.20	30.93	31.02	31.02	-0.19%	161,182
Aug 23, 2024	31.06	31.09	30.76	31.08	31.08	1.27%	89,070
Aug 22, 2024	31.19	31.20	30.64	30.69	30.69	-1.32%	131,381
Aug 21, 2024	30.97	31.11	30.82	31.10	31.10	0.75%	174,068
Aug 20, 2024	30.87	31.09	30.83	30.87	30.87	0.82%	245,244
Aug 19, 2024	30.25	30.63	30.25	30.62	30.62	1.49%	117,164
Aug 16, 2024	29.95	30.22	29.92	30.17	30.17	0.27%	76,718
Aug 15, 2024	29.86	30.14	29.83	30.09	30.09	1.59%	209,615
Aug 14, 2024	29.48	29.75	29.45	29.62	29.62	0.65%	58,560
Aug 13, 2024	29.14	29.46	28.95	29.43	29.43	1.94%	132,375
Aug 12, 2024	29.06	29.27	28.81	28.87	28.87	-0.65%	113,477
Aug 9, 2024	28.90	29.10	28.81	29.06	29.06	0.59%	88,770
Aug 8, 2024	28.35	28.95	28.29	28.89	28.89	2.96%	413,851
Aug 7, 2024	28.25	28.79	27.99	28.06	28.06	1.81%	217,999
Aug 6, 2024	27.47	27.85	27.30	27.56	27.56	0.84%	194,710
Aug 5, 2024	26.69	27.70	26.03	27.33	27.33	-2.74%	365,805
Aug 2, 2024	28.09	28.13	27.68	28.10	28.10	-1.92%	367,201
Aug 1, 2024	29.34	29.34	28.43	28.65	28.65	-3.70%	596,818
Jul 31, 2024	29.65	29.96	29.41	29.75	29.75	1.50%	88,815
Jul 30, 2024	29.45	29.66	28.93	29.31	29.31	0.41%	174,521
Jul 29, 2024	29.57	29.57	29.19	29.19	29.19	-0.85%	153,286
Jul 26, 2024	29.42	29.44	29.01	29.44	29.44	1.24%	285,989
Jul 25, 2024	28.95	29.58	28.81	29.08	29.08	0.66%	255,014
Jul 24, 2024	29.33	29.65	28.84	28.89	28.89	-2.03%	223,913
Jul 23, 2024	29.23	29.65	29.20	29.49	29.49	0.85%	236,093
Jul 22, 2024	29.39	29.51	29.12	29.24	29.24	0.41%	292,506
Jul 19, 2024	29.32	29.45	29.04	29.12	29.12	-0.72%	135,636
Jul 18, 2024	30.00	30.00	29.11	29.33	29.33	-1.91%	150,701
Jul 17, 2024	30.09	30.21	29.70	29.90	29.90	-1.84%	240,125
Jul 16, 2024	30.36	30.49	30.21	30.46	30.46	0.99%	161,345
Jul 15, 2024	29.99	30.36	29.93	30.16	30.16	0.70%	143,493
Jul 12, 2024	29.71	30.02	29.60	29.95	29.95	1.49%	154,609
Jul 11, 2024	29.53	30.03	29.48	29.51	29.51	0.75%	224,976
Jul 10, 2024	29.38	29.41	28.88	29.29	29.29	-0.10%	200,499
Jul 9, 2024	29.71	29.80	29.11	29.32	29.32	-1.38%	177,341
Jul 8, 2024	29.91	29.92	29.50	29.73	29.73	-0.67%	113,836
Jul 5, 2024	29.67	29.97	29.65	29.93	29.93	0.81%	125,411