BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.34	47.56	47.25	47.56	47.56	1.14%	12,184
Nov 19, 2024	46.71	47.14	46.62	47.02	47.02	-0.01%	5,674
Nov 18, 2024	47.03	47.13	46.90	47.03	47.03	0.18%	3,777
Nov 15, 2024	47.64	47.64	46.95	46.95	46.95	-2.30%	7,164
Nov 14, 2024	48.18	48.49	48.05	48.05	48.05	-0.65%	22,088
Nov 13, 2024	48.65	48.71	48.30	48.36	48.36	0.12%	18,005
Nov 12, 2024	48.80	48.80	48.25	48.30	48.30	-1.08%	3,044
Nov 11, 2024	48.83	48.98	48.70	48.83	48.83	0.84%	8,180
Nov 8, 2024	48.40	48.47	48.40	48.43	48.43	0.42%	2,704
Nov 7, 2024	48.25	48.31	48.12	48.22	48.22	0.59%	18,618
Nov 6, 2024	47.39	47.98	47.36	47.94	47.94	2.52%	6,291
Nov 5, 2024	46.14	46.76	46.14	46.76	46.76	0.83%	5,702
Nov 4, 2024	45.95	46.74	45.95	46.38	46.38	0.75%	9,222
Nov 1, 2024	46.14	46.20	46.03	46.03	46.03	0.44%	3,004
Oct 31, 2024	46.00	46.00	45.66	45.83	45.83	-0.59%	13,470
Oct 30, 2024	46.30	46.49	46.10	46.10	46.10	-0.28%	2,069
Oct 29, 2024	45.91	46.27	45.91	46.23	46.23	-0.19%	3,194
Oct 28, 2024	46.52	46.52	46.24	46.32	46.32	0.39%	4,261
Oct 25, 2024	46.90	46.90	46.14	46.14	46.14	0.05%	2,481
Oct 24, 2024	46.14	46.24	45.99	46.12	46.12	0.77%	2,563
Oct 23, 2024	46.00	46.08	45.61	45.77	45.77	-1.06%	3,838
Oct 22, 2024	46.60	46.60	46.25	46.26	46.26	-1.46%	4,252
Oct 21, 2024	47.33	47.36	46.94	46.94	46.94	-0.96%	29,839
Oct 18, 2024	47.24	47.40	47.24	47.40	47.40	0.23%	1,704
Oct 17, 2024	47.23	47.31	47.14	47.29	47.29	0.06%	6,125
Oct 16, 2024	47.46	47.53	47.26	47.26	47.26	0.51%	4,035
Oct 15, 2024	47.77	47.77	47.03	47.03	47.03	-1.82%	2,675
Oct 14, 2024	47.67	47.90	47.67	47.90	47.90	1.09%	5,177
Oct 11, 2024	47.37	47.42	47.26	47.38	47.38	1.14%	19,620
Oct 10, 2024	46.73	46.85	46.73	46.85	46.85	-0.40%	4,564
Oct 9, 2024	46.92	47.12	46.91	47.04	47.04	0.44%	2,325
Oct 8, 2024	46.63	46.91	46.38	46.83	46.83	0.38%	4,105
Oct 7, 2024	46.56	46.75	46.56	46.65	46.65	-0.38%	1,926
Oct 4, 2024	46.76	46.83	46.70	46.83	46.83	1.26%	928
Oct 3, 2024	46.09	46.25	46.00	46.25	46.25	-0.05%	2,826
Oct 2, 2024	46.08	46.37	46.08	46.27	46.27	0.48%	17,162
Oct 1, 2024	46.39	46.39	45.82	46.05	46.05	-0.11%	1,322
Sep 30, 2024	46.65	46.65	46.02	46.10	46.10	-1.27%	14,255
Sep 27, 2024	46.69	46.90	46.59	46.70	46.70	0.81%	9,530
Sep 26, 2024	46.41	46.41	46.13	46.32	46.32	1.19%	8,280
Sep 25, 2024	46.01	46.01	45.77	45.77	45.74	-0.93%	1,050
Sep 24, 2024	46.54	46.54	46.10	46.20	46.17	0.35%	5,142
Sep 23, 2024	46.05	46.08	45.94	46.04	46.01	0.75%	5,273
Sep 20, 2024	45.72	45.86	45.67	45.70	45.67	-0.67%	20,529
Sep 19, 2024	46.12	46.22	45.84	46.01	45.98	1.75%	4,525
Sep 18, 2024	45.28	45.88	45.02	45.22	45.19	0.06%	3,293
Sep 17, 2024	45.05	45.29	45.01	45.19	45.16	0.80%	1,769
Sep 16, 2024	44.86	44.86	44.65	44.83	44.80	0.89%	5,967
Sep 13, 2024	43.96	44.57	43.96	44.43	44.40	1.95%	2,306
Sep 12, 2024	43.29	43.64	43.03	43.58	43.55	1.17%	6,695
Sep 11, 2024	42.29	43.09	42.29	43.08	43.05	0.65%	4,190
Sep 10, 2024	42.77	42.80	42.50	42.80	42.77	-0.38%	7,555
Sep 9, 2024	43.05	43.11	42.96	42.96	42.93	0.58%	2,785
Sep 6, 2024	43.63	43.68	42.71	42.71	42.68	-0.90%	4,352
Sep 5, 2024	43.40	43.46	43.07	43.10	43.07	-0.85%	2,430
Sep 4, 2024	43.56	43.60	43.40	43.47	43.44	-0.37%	3,141
Sep 3, 2024	44.61	44.61	43.63	43.63	43.60	-3.07%	4,326
Aug 30, 2024	45.08	45.08	44.67	45.01	44.98	0.41%	2,059
Aug 29, 2024	45.10	45.22	44.83	44.83	44.80	0.22%	3,678
Aug 28, 2024	44.87	44.87	44.55	44.73	44.70	-0.69%	4,134
Aug 27, 2024	45.18	45.18	44.95	45.04	45.01	-0.38%	8,978
Aug 26, 2024	45.60	45.74	45.22	45.22	45.18	-0.57%	5,685
Aug 23, 2024	45.31	45.47	45.30	45.47	45.44	2.58%	11,716
Aug 22, 2024	44.43	44.56	44.33	44.33	44.30	-0.81%	4,153
Aug 21, 2024	44.75	44.75	44.50	44.69	44.66	1.97%	16,954
Aug 20, 2024	44.38	44.38	43.82	43.83	43.80	-0.88%	4,450
Aug 19, 2024	43.84	44.24	43.84	44.22	44.19	1.00%	14,640
Aug 16, 2024	44.16	44.16	43.61	43.78	43.75	-0.16%	33,107
Aug 15, 2024	43.56	43.90	43.50	43.85	43.82	1.91%	17,156
Aug 14, 2024	43.25	43.25	42.98	43.03	43.00	-0.21%	17,470
Aug 13, 2024	42.80	43.12	42.79	43.12	43.09	1.51%	4,350
Aug 12, 2024	42.73	42.73	42.44	42.48	42.45	-0.41%	5,753
Aug 9, 2024	42.52	42.76	42.48	42.66	42.63	0.74%	1,451
Aug 8, 2024	41.93	42.45	41.93	42.35	42.32	2.17%	8,982
Aug 7, 2024	42.52	42.76	41.45	41.45	41.42	-0.20%	1,412
Aug 6, 2024	41.13	41.97	41.13	41.53	41.50	1.46%	6,105
Aug 5, 2024	40.53	41.22	40.36	40.93	40.91	-2.39%	27,140
Aug 2, 2024	41.78	41.94	41.78	41.94	41.91	-3.27%	1,090
Aug 1, 2024	44.29	44.40	43.11	43.36	43.33	-2.27%	5,725
Jul 31, 2024	44.45	44.99	44.36	44.36	44.33	0.74%	2,039
Jul 30, 2024	44.23	44.23	43.78	44.04	44.01	0.18%	1,078
Jul 29, 2024	44.09	44.09	43.92	43.96	43.93	0.39%	1,886
Jul 26, 2024	43.86	43.90	43.77	43.79	43.76	1.87%	1,994
Jul 25, 2024	42.96	43.43	42.96	42.99	42.96	0.17%	10,721
Jul 24, 2024	43.80	43.80	42.91	42.91	42.88	-2.96%	1,115
Jul 23, 2024	44.36	44.39	44.22	44.22	44.19	-0.27%	3,191
Jul 22, 2024	43.86	44.34	43.86	44.34	44.31	1.09%	3,152
Jul 19, 2024	44.11	44.11	43.83	43.86	43.83	-0.50%	3,483
Jul 18, 2024	44.32	44.50	43.97	44.09	44.05	0.03%	11,531
Jul 17, 2024	44.65	44.85	44.07	44.07	44.04	-2.32%	2,568
Jul 16, 2024	44.21	45.12	44.21	45.12	45.09	2.81%	2,711
Jul 15, 2024	43.96	44.27	43.89	43.89	43.86	0.18%	2,314
Jul 12, 2024	43.69	44.09	43.69	43.81	43.78	0.97%	2,929
Jul 11, 2024	43.04	43.40	43.04	43.39	43.36	2.28%	5,695
Jul 10, 2024	42.03	42.42	41.97	42.42	42.39	1.00%	2,082
Jul 9, 2024	42.26	42.26	42.00	42.00	41.97	-0.57%	18,076
Jul 8, 2024	42.43	42.43	42.08	42.24	42.21	0.28%	20,400
Jul 5, 2024	42.00	42.12	41.97	42.12	42.09	-0.32%	13,354
Jul 3, 2024	42.13	42.39	42.13	42.26	42.23	0.57%	11,979
Jul 2, 2024	41.90	42.05	41.83	42.02	41.99	0.02%	13,195