BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	54.29	54.30	53.51	53.51	53.51	-1.62%	12,509
Mar 25, 2026	54.18	54.65	54.18	54.39	54.39	0.88%	2,391
Mar 24, 2026	53.22	54.07	53.17	53.92	53.92	-0.19%	9,360
Mar 23, 2026	54.34	54.55	54.01	54.02	54.02	1.35%	7,228
Mar 20, 2026	53.63	53.64	53.04	53.30	53.30	-1.99%	4,400
Mar 19, 2026	53.47	54.38	53.47	54.38	54.38	0.18%	2,981
Mar 18, 2026	54.57	54.92	54.28	54.28	54.28	-1.47%	10,626
Mar 17, 2026	54.78	55.51	54.78	55.09	55.09	1.16%	6,392
Mar 16, 2026	54.72	55.02	54.44	54.46	54.46	0.41%	41,244
Mar 13, 2026	54.62	54.92	54.10	54.24	54.24	-0.35%	3,690
Mar 12, 2026	55.19	55.29	54.43	54.43	54.43	-2.23%	5,392
Mar 11, 2026	55.53	55.85	55.47	55.67	55.67	-0.05%	3,918
Mar 10, 2026	55.67	56.21	55.66	55.70	55.70	-0.46%	15,841
Mar 9, 2026	54.81	55.96	53.42	55.96	55.96	0.68%	8,490
Mar 6, 2026	55.17	55.65	55.17	55.58	55.58	-1.37%	4,286
Mar 5, 2026	57.06	57.06	56.07	56.35	56.35	-0.60%	12,286
Mar 4, 2026	56.91	56.91	56.52	56.69	56.69	0.51%	44,257
Mar 3, 2026	55.49	56.58	55.20	56.40	56.40	-1.17%	8,848
Mar 2, 2026	56.47	57.27	56.29	57.07	57.07	-0.42%	83,897
Feb 27, 2026	56.86	57.31	56.84	57.31	57.31	-0.43%	6,905
Feb 26, 2026	57.44	57.66	57.00	57.56	57.56	0.56%	6,697
Feb 25, 2026	56.79	57.24	56.79	57.24	57.24	1.27%	2,991
Feb 24, 2026	56.15	56.59	56.03	56.52	56.52	1.47%	7,038
Feb 23, 2026	56.49	56.49	55.31	55.70	55.70	-1.75%	5,574
Feb 20, 2026	56.24	56.92	56.24	56.69	56.69	0.53%	11,487
Feb 19, 2026	56.11	56.50	56.09	56.39	56.39	-0.60%	9,150
Feb 18, 2026	56.54	57.12	56.28	56.73	56.73	0.57%	12,254
Feb 17, 2026	56.65	56.65	55.71	56.41	56.41	-0.23%	7,955
Feb 13, 2026	55.96	56.77	55.96	56.54	56.54	1.09%	11,708
Feb 12, 2026	57.20	57.20	55.77	55.93	55.93	-1.62%	13,146
Feb 11, 2026	57.01	57.01	56.28	56.85	56.85	0.23%	8,669
Feb 10, 2026	56.83	57.59	56.52	56.72	56.72	-0.30%	10,603
Feb 9, 2026	56.77	57.15	56.74	56.89	56.89	0.18%	7,087
Feb 6, 2026	55.68	56.82	55.68	56.79	56.79	2.81%	18,108
Feb 5, 2026	55.62	55.79	55.24	55.24	55.24	-0.44%	4,199
Feb 4, 2026	55.30	55.74	54.95	55.49	55.49	-0.72%	14,240
Feb 3, 2026	56.91	56.97	55.48	55.89	55.89	-1.65%	18,582
Feb 2, 2026	55.70	56.88	55.70	56.83	56.83	1.74%	8,608
Jan 30, 2026	56.65	56.65	55.70	55.86	55.86	-1.81%	23,248
Jan 29, 2026	57.33	57.33	56.62	56.89	56.89	-0.38%	11,912
Jan 28, 2026	57.37	57.37	57.01	57.11	57.11	-0.29%	8,143
Jan 27, 2026	57.25	57.45	57.24	57.27	57.27	0.37%	5,985
Jan 26, 2026	57.26	57.30	57.06	57.06	57.06	0.14%	6,571
Jan 23, 2026	57.12	57.23	56.93	56.98	56.98	-0.51%	3,818
Jan 22, 2026	57.33	57.39	57.19	57.27	57.27	0.37%	5,076
Jan 21, 2026	56.61	57.15	56.61	57.06	57.06	1.31%	14,589
Jan 20, 2026	56.43	56.77	56.22	56.32	56.32	-0.95%	8,335
Jan 16, 2026	57.38	57.38	56.79	56.86	56.86	-0.70%	66,848
Jan 15, 2026	57.47	57.50	57.17	57.26	57.26	0.33%	16,814
Jan 14, 2026	57.24	57.27	56.64	57.07	57.07	-0.42%	3,645