BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.96	25.08	24.64	24.96	-	-2.84%	590,061
Feb 26, 2026	25.08	25.86	25.05	25.69	25.69	2.84%	2,297,103
Feb 25, 2026	24.51	24.98	24.15	24.98	24.98	2.50%	1,567,518
Feb 24, 2026	24.09	24.85	23.97	24.37	24.37	0.29%	4,948,021
Feb 23, 2026	25.30	25.30	24.17	24.30	24.30	-4.97%	2,765,139
Feb 20, 2026	26.56	27.13	25.50	25.57	25.57	-4.94%	2,351,876
Feb 19, 2026	26.98	26.98	26.65	26.90	26.90	-0.48%	824,493
Feb 18, 2026	26.80	27.18	26.50	27.03	27.03	-0.48%	945,325
Feb 17, 2026	27.70	27.73	26.83	27.16	27.16	-2.62%	856,130
Feb 13, 2026	27.29	28.11	27.27	27.89	27.89	2.80%	578,961
Feb 12, 2026	27.70	27.96	26.70	27.13	27.13	-2.06%	844,493
Feb 11, 2026	28.10	28.13	27.25	27.70	27.70	-0.68%	1,128,553
Feb 10, 2026	27.68	28.22	27.63	27.89	27.89	1.20%	700,273
Feb 9, 2026	26.91	27.68	26.69	27.56	27.56	2.30%	665,823
Feb 6, 2026	26.69	27.05	26.25	26.94	26.94	2.59%	890,862
Feb 5, 2026	27.10	27.43	26.08	26.26	26.26	-3.38%	1,089,441
Feb 4, 2026	26.77	27.38	26.16	27.18	27.18	-0.11%	2,783,694
Feb 3, 2026	28.44	28.47	26.75	27.21	27.21	-5.09%	1,153,321
Feb 2, 2026	28.58	28.98	28.35	28.67	28.67	0.14%	654,530
Jan 30, 2026	28.67	28.91	28.49	28.63	28.63	-0.73%	577,995
Jan 29, 2026	29.67	29.75	28.57	28.84	28.84	-3.74%	1,092,780
Jan 28, 2026	30.37	30.54	29.96	29.96	29.96	-1.02%	397,123
Jan 27, 2026	30.49	30.81	30.16	30.27	30.27	0.07%	418,345
Jan 26, 2026	29.82	30.29	29.82	30.25	30.25	1.82%	388,242
Jan 23, 2026	29.82	30.06	29.67	29.71	29.71	0.20%	447,388
Jan 22, 2026	29.40	29.69	29.39	29.65	29.65	1.40%	334,178
Jan 21, 2026	29.18	29.40	28.88	29.24	29.24	0.38%	617,893
Jan 20, 2026	29.29	29.66	29.06	29.13	29.13	-2.38%	633,495
Jan 16, 2026	30.18	30.23	29.75	29.84	29.84	-1.16%	426,803
Jan 15, 2026	30.42	30.65	30.10	30.19	30.19	-0.36%	514,461
Jan 14, 2026	30.38	30.69	30.06	30.30	30.30	-0.66%	531,447
Jan 13, 2026	30.76	30.94	30.27	30.50	30.50	-0.75%	434,507
Jan 12, 2026	30.62	30.91	30.45	30.73	30.73	0.20%	249,412
Jan 9, 2026	30.70	30.85	30.38	30.67	30.67	0.03%	282,130
Jan 8, 2026	31.03	31.03	30.50	30.66	30.66	-1.26%	331,144
Jan 7, 2026	30.40	31.18	30.36	31.05	31.05	2.14%	543,487
Jan 6, 2026	30.03	30.41	29.99	30.40	30.40	1.10%	348,789
Jan 5, 2026	29.85	30.49	29.80	30.07	30.07	1.08%	372,665
Jan 2, 2026	30.64	30.68	29.54	29.75	29.75	-2.33%	531,151
Dec 31, 2025	30.76	30.79	30.45	30.46	30.46	-1.17%	338,062
Dec 30, 2025	30.86	31.04	30.81	30.82	30.82	-0.39%	286,519
Dec 29, 2025	30.91	31.22	30.84	30.94	30.93	-0.83%	306,518
Dec 26, 2025	31.11	31.22	31.01	31.20	31.19	0.16%	207,920
Dec 24, 2025	31.12	31.15	30.90	31.15	31.14	-	298,979
Dec 23, 2025	31.38	31.49	30.98	31.15	31.14	-1.08%	625,388
Dec 22, 2025	31.26	31.72	31.18	31.49	31.48	0.86%	255,276
Dec 19, 2025	31.26	31.40	31.09	31.22	31.21	-0.06%	250,498
Dec 18, 2025	31.20	31.47	31.03	31.24	31.23	1.33%	339,303
Dec 17, 2025	31.41	31.52	30.81	30.83	30.82	-2.10%	642,301
Dec 16, 2025	31.17	31.56	31.15	31.49	31.48	0.51%	290,574