BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	47.24	47.56	47.07	47.49	47.49	-0.01%	4,658
May 29, 2025	47.35	47.49	47.29	47.49	47.49	-0.28%	1,570
May 28, 2025	48.03	48.03	47.63	47.63	47.63	-1.03%	7,100
May 27, 2025	47.64	48.12	47.64	48.12	48.12	2.25%	2,983
May 23, 2025	46.42	47.21	46.42	47.06	47.06	-1.02%	7,882
May 22, 2025	47.53	47.58	47.38	47.54	47.54	-0.11%	2,460
May 21, 2025	48.26	48.27	47.56	47.60	47.60	-2.32%	11,373
May 20, 2025	48.89	49.11	48.62	48.73	48.73	-0.87%	3,799
May 19, 2025	48.90	49.21	48.77	49.15	49.15	0.07%	4,480
May 16, 2025	48.63	49.17	48.63	49.12	49.12	0.95%	5,715
May 15, 2025	48.80	48.80	48.61	48.66	48.66	0.23%	3,595
May 14, 2025	48.87	49.10	48.51	48.54	48.54	-0.93%	4,852
May 13, 2025	48.92	49.12	48.80	49.00	49.00	1.56%	5,367
May 12, 2025	47.95	48.25	47.85	48.25	48.25	4.81%	4,515
May 9, 2025	46.33	46.40	45.93	46.03	46.03	-0.76%	3,495
May 8, 2025	46.03	46.69	46.03	46.38	46.38	1.42%	6,763
May 7, 2025	45.65	45.79	45.65	45.73	45.73	0.54%	3,507
May 6, 2025	45.61	45.89	45.48	45.48	45.48	-0.52%	15,022
May 5, 2025	45.33	46.11	45.33	45.72	45.72	0.40%	3,834
May 2, 2025	45.15	45.78	45.05	45.54	45.54	2.27%	7,967
May 1, 2025	44.61	45.14	44.53	44.53	44.53	0.23%	5,059
Apr 30, 2025	43.77	44.43	43.25	44.43	44.43	0.09%	4,809
Apr 29, 2025	44.04	44.46	44.04	44.39	44.39	0.61%	8,959
Apr 28, 2025	44.18	44.29	43.60	44.12	44.12	0.58%	12,713
Apr 25, 2025	43.56	43.96	43.56	43.87	43.87	0.12%	6,760
Apr 24, 2025	42.69	43.83	42.69	43.82	43.82	2.79%	5,559
Apr 23, 2025	43.41	43.77	42.47	42.63	42.63	2.10%	4,090
Apr 22, 2025	41.24	41.92	41.24	41.75	41.75	2.78%	36,801
Apr 21, 2025	40.94	40.94	40.17	40.62	40.62	-2.49%	5,104
Apr 17, 2025	41.71	41.88	41.63	41.66	41.66	0.41%	5,295
Apr 16, 2025	41.93	42.12	41.08	41.49	41.49	-1.32%	3,706
Apr 15, 2025	42.12	42.16	41.89	42.04	42.04	0.34%	3,889
Apr 14, 2025	42.76	42.76	41.69	41.90	41.90	0.42%	13,368
Apr 11, 2025	40.79	41.76	40.57	41.73	41.73	2.10%	8,377
Apr 10, 2025	42.08	42.08	40.01	40.87	40.87	-4.77%	15,113
Apr 9, 2025	38.86	43.06	38.56	42.92	42.92	11.17%	10,148
Apr 8, 2025	41.06	41.06	38.42	38.61	38.61	-2.24%	12,308
Apr 7, 2025	38.22	40.42	37.67	39.49	39.49	-0.38%	12,831
Apr 4, 2025	39.71	40.20	39.10	39.64	39.64	-4.31%	12,038
Apr 3, 2025	41.62	41.88	41.33	41.43	41.43	-7.25%	5,897
Apr 2, 2025	44.33	44.67	44.33	44.67	44.67	1.77%	5,974
Apr 1, 2025	43.56	43.95	42.98	43.89	43.89	-0.11%	51,699
Mar 31, 2025	42.85	43.94	42.85	43.94	43.94	0.78%	28,909
Mar 28, 2025	44.50	44.50	43.44	43.60	43.60	-2.55%	4,881
Mar 27, 2025	44.97	44.97	44.74	44.74	44.74	-1.11%	2,470
Mar 26, 2025	45.60	45.60	45.05	45.24	45.24	-1.52%	3,702
Mar 25, 2025	46.05	46.09	45.81	45.94	45.94	-0.24%	5,314
Mar 24, 2025	45.34	46.05	45.34	46.05	46.05	2.93%	2,835
Mar 21, 2025	44.50	44.74	44.17	44.74	44.74	-0.31%	6,276
Mar 20, 2025	44.74	45.30	44.74	44.87	44.87	-0.56%	2,784