BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	53.40	54.28	53.40	53.57	53.57	0.34%	11,733
Nov 26, 2025	53.16	53.61	53.16	53.38	53.38	0.56%	7,241
Nov 25, 2025	51.99	53.10	51.99	53.09	53.08	2.36%	6,260
Nov 24, 2025	51.97	52.14	51.86	51.86	51.86	0.57%	4,109
Nov 21, 2025	50.96	51.83	50.84	51.57	51.57	2.40%	2,899
Nov 20, 2025	51.75	51.75	50.34	50.36	50.36	-1.57%	3,129
Nov 19, 2025	51.12	51.21	51.01	51.16	51.16	-0.52%	4,403
Nov 18, 2025	51.10	51.67	50.97	51.43	51.43	0.18%	4,859
Nov 17, 2025	52.38	52.39	51.34	51.34	51.34	-2.53%	2,648
Nov 14, 2025	52.91	52.93	52.67	52.67	52.67	-0.44%	2,965
Nov 13, 2025	53.91	53.91	52.86	52.90	52.90	-1.73%	6,381
Nov 12, 2025	54.11	54.11	53.83	53.83	53.83	0.82%	3,304
Nov 11, 2025	52.96	53.52	52.96	53.39	53.39	0.21%	63,478
Nov 10, 2025	53.46	53.46	52.81	53.28	53.28	0.74%	8,220
Nov 7, 2025	52.08	53.00	52.08	52.89	52.89	1.34%	19,862
Nov 6, 2025	52.34	52.45	51.86	52.19	52.19	-1.13%	25,090
Nov 5, 2025	52.39	53.02	52.39	52.78	52.78	1.02%	10,974
Nov 4, 2025	52.42	52.49	52.14	52.25	52.25	-2.05%	31,145
Nov 3, 2025	53.00	53.34	52.99	53.34	53.34	0.07%	3,669
Oct 31, 2025	52.95	53.43	52.95	53.30	53.30	0.75%	7,703
Oct 30, 2025	52.99	53.59	52.91	52.91	52.91	-0.58%	11,975
Oct 29, 2025	53.43	53.90	53.12	53.22	53.22	-0.59%	3,960
Oct 28, 2025	54.02	54.07	53.53	53.53	53.53	-1.13%	3,998
Oct 27, 2025	54.00	54.14	53.85	54.14	54.14	0.77%	4,986
Oct 24, 2025	53.66	53.97	53.65	53.73	53.73	0.81%	11,052
Oct 23, 2025	53.07	53.39	53.07	53.29	53.29	0.37%	2,588
Oct 22, 2025	53.43	53.58	52.92	53.10	53.10	-0.97%	16,120
Oct 21, 2025	52.85	53.75	52.85	53.62	53.62	1.07%	6,147
Oct 20, 2025	52.41	53.19	52.41	53.05	53.05	1.44%	10,583
Oct 17, 2025	52.24	52.38	52.03	52.30	52.30	0.43%	5,368
Oct 16, 2025	53.08	53.08	51.81	52.07	52.07	-1.04%	9,502
Oct 15, 2025	53.15	53.17	52.50	52.62	52.62	-0.17%	4,864
Oct 14, 2025	51.62	52.94	51.62	52.71	52.71	0.95%	8,728
Oct 13, 2025	52.08	52.25	51.94	52.21	52.21	1.56%	3,980
Oct 10, 2025	52.85	52.96	51.41	51.41	51.41	-2.44%	4,067
Oct 9, 2025	53.17	53.17	52.70	52.70	52.70	-0.73%	3,876
Oct 8, 2025	53.04	53.09	52.72	53.09	53.09	0.56%	4,354
Oct 7, 2025	53.81	53.81	52.61	52.80	52.80	-1.42%	4,311
Oct 6, 2025	53.31	53.90	53.03	53.55	53.55	0.75%	69,076
Oct 3, 2025	53.30	53.52	53.16	53.16	53.16	0.04%	4,235
Oct 2, 2025	52.84	53.14	52.66	53.14	53.14	0.60%	2,519
Oct 1, 2025	52.86	52.99	52.70	52.82	52.82	0.94%	11,041
Sep 30, 2025	53.00	53.00	52.33	52.33	52.33	-1.71%	14,431
Sep 29, 2025	53.78	53.79	53.08	53.24	53.24	-0.23%	7,553
Sep 26, 2025	52.93	53.40	52.93	53.36	53.36	0.99%	45,217
Sep 25, 2025	52.70	52.89	52.70	52.84	52.84	-0.80%	3,867
Sep 24, 2025	53.92	53.92	53.24	53.27	53.27	-0.82%	5,826
Sep 23, 2025	53.92	54.04	53.60	53.71	53.71	-0.11%	4,180
Sep 22, 2025	53.53	53.77	53.25	53.77	53.77	0.15%	6,166
Sep 19, 2025	53.55	53.69	53.38	53.69	53.69	0.17%	3,512