BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	55.81	55.81	55.09	55.09	55.09	-1.20%	66,385
Dec 30, 2025	55.84	55.92	55.69	55.76	55.76	-0.30%	13,130
Dec 29, 2025	55.99	55.99	55.81	55.93	55.84	-0.71%	3,220
Dec 26, 2025	56.31	56.37	56.13	56.33	56.24	-0.07%	7,938
Dec 24, 2025	56.21	56.45	56.16	56.37	56.28	-0.06%	2,627
Dec 23, 2025	56.47	56.47	56.19	56.40	56.31	-0.28%	14,293
Dec 22, 2025	56.17	56.70	56.17	56.56	56.47	0.98%	39,598
Dec 19, 2025	55.50	56.01	55.38	56.01	55.92	0.63%	37,947
Dec 18, 2025	55.54	55.74	55.31	55.66	55.57	1.05%	80,482
Dec 17, 2025	55.58	55.93	55.04	55.08	54.99	-0.38%	14,803
Dec 16, 2025	55.53	55.64	55.01	55.29	55.20	-0.43%	8,288
Dec 15, 2025	55.30	55.56	55.28	55.53	55.44	0.42%	14,684
Dec 12, 2025	55.93	55.93	55.30	55.30	55.21	-0.68%	6,433
Dec 11, 2025	55.47	55.71	55.47	55.68	55.59	0.91%	9,307
Dec 10, 2025	55.34	55.34	54.40	55.18	55.09	1.66%	46,234
Dec 9, 2025	54.20	54.57	54.01	54.28	54.19	-0.26%	8,703
Dec 8, 2025	54.92	54.92	54.24	54.42	54.33	-0.51%	13,142
Dec 5, 2025	54.35	54.87	54.35	54.70	54.61	0.52%	11,125
Dec 4, 2025	54.30	54.52	54.13	54.42	54.33	0.17%	14,001
Dec 3, 2025	54.16	54.44	54.08	54.33	54.24	1.24%	3,626
Dec 2, 2025	53.64	53.78	53.49	53.66	53.57	0.41%	4,702
Dec 1, 2025	52.99	53.79	52.99	53.44	53.36	-0.23%	26,817
Nov 28, 2025	53.40	54.28	53.40	53.57	53.48	0.34%	11,733
Nov 26, 2025	53.16	53.61	53.16	53.38	53.29	0.56%	7,241
Nov 25, 2025	51.99	53.10	51.99	53.09	53.00	2.36%	6,260
Nov 24, 2025	51.97	52.14	51.86	51.86	51.78	0.57%	4,109
Nov 21, 2025	50.96	51.83	50.84	51.57	51.49	2.40%	2,899
Nov 20, 2025	51.75	51.75	50.34	50.36	50.28	-1.57%	3,129
Nov 19, 2025	51.12	51.21	51.01	51.16	51.08	-0.52%	4,403
Nov 18, 2025	51.10	51.67	50.97	51.43	51.35	0.18%	4,859
Nov 17, 2025	52.38	52.39	51.34	51.34	51.25	-2.53%	2,648
Nov 14, 2025	52.91	52.93	52.67	52.67	52.58	-0.44%	2,965
Nov 13, 2025	53.91	53.91	52.86	52.90	52.81	-1.73%	6,381
Nov 12, 2025	54.11	54.11	53.83	53.83	53.74	0.82%	3,304
Nov 11, 2025	52.96	53.52	52.96	53.39	53.31	0.21%	63,478
Nov 10, 2025	53.46	53.46	52.81	53.28	53.19	0.74%	8,220
Nov 7, 2025	52.08	53.00	52.08	52.89	52.80	1.34%	19,862
Nov 6, 2025	52.34	52.45	51.86	52.19	52.10	-1.13%	25,090
Nov 5, 2025	52.39	53.02	52.39	52.78	52.69	1.02%	10,974
Nov 4, 2025	52.42	52.49	52.14	52.25	52.16	-2.05%	31,145
Nov 3, 2025	53.00	53.34	52.99	53.34	53.25	0.07%	3,669
Oct 31, 2025	52.95	53.43	52.95	53.30	53.22	0.75%	7,703
Oct 30, 2025	52.99	53.59	52.91	52.91	52.82	-0.58%	11,975
Oct 29, 2025	53.43	53.90	53.12	53.22	53.13	-0.59%	3,960
Oct 28, 2025	54.02	54.07	53.53	53.53	53.44	-1.13%	3,998
Oct 27, 2025	54.00	54.14	53.85	54.14	54.05	0.77%	4,986
Oct 24, 2025	53.66	53.97	53.65	53.73	53.64	0.81%	11,052
Oct 23, 2025	53.07	53.39	53.07	53.29	53.21	0.37%	2,588
Oct 22, 2025	53.43	53.58	52.92	53.10	53.01	-0.97%	16,120
Oct 21, 2025	52.85	53.75	52.85	53.62	53.53	1.07%	6,147