BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	48.88	49.23	48.88	49.22	49.22	1.53%	6,616
Jan 17, 2025	48.66	48.72	48.45	48.48	48.48	0.43%	18,735
Jan 16, 2025	47.86	48.30	47.83	48.27	48.27	0.87%	6,101
Jan 15, 2025	47.98	47.98	47.65	47.85	47.85	1.75%	4,631
Jan 14, 2025	46.78	47.18	46.78	47.03	47.03	0.97%	6,513
Jan 13, 2025	46.14	46.58	46.14	46.58	46.58	-0.10%	6,226
Jan 10, 2025	46.72	46.74	46.51	46.62	46.62	-1.01%	7,924
Jan 8, 2025	46.76	47.13	46.74	47.10	47.10	0.29%	5,147
Jan 7, 2025	47.74	48.01	46.82	46.97	46.97	-1.21%	16,524
Jan 6, 2025	47.84	47.84	47.48	47.54	47.54	0.58%	7,092
Jan 3, 2025	47.08	47.35	47.08	47.27	47.27	1.67%	1,301
Jan 2, 2025	46.84	47.02	46.37	46.49	46.49	0.28%	28,668
Dec 31, 2024	46.79	46.79	46.36	46.36	46.36	-0.37%	24,993
Dec 30, 2024	46.64	46.70	46.53	46.53	46.53	-0.90%	129,579
Dec 27, 2024	47.17	47.17	46.71	46.95	46.95	-1.07%	7,805
Dec 26, 2024	47.27	47.47	47.23	47.46	47.45	0.28%	4,286
Dec 24, 2024	47.07	47.38	47.07	47.32	47.31	0.54%	1,650
Dec 23, 2024	46.94	47.12	46.63	47.07	47.06	0.15%	6,410
Dec 20, 2024	46.15	47.37	46.15	47.00	46.99	1.10%	5,170
Dec 19, 2024	46.74	46.74	46.46	46.49	46.48	-1.11%	6,752
Dec 18, 2024	48.75	48.81	47.01	47.01	47.00	-3.33%	8,338
Dec 17, 2024	48.57	48.74	48.51	48.63	48.62	-0.70%	2,898
Dec 16, 2024	49.02	49.33	48.40	48.97	48.96	-0.21%	5,931
Dec 13, 2024	49.38	49.39	48.87	49.08	49.07	-0.81%	11,246
Dec 12, 2024	49.68	49.84	49.48	49.48	49.47	-0.58%	14,010
Dec 11, 2024	49.49	50.06	49.49	49.76	49.75	1.07%	7,775
Dec 10, 2024	49.75	49.75	49.23	49.23	49.23	-1.51%	8,693
Dec 9, 2024	50.50	50.50	49.99	49.99	49.98	-0.53%	112,840
Dec 6, 2024	50.38	50.38	50.15	50.25	50.24	0.90%	6,319
Dec 5, 2024	50.17	50.17	49.81	49.81	49.80	-1.42%	10,733
Dec 4, 2024	50.38	50.55	50.02	50.53	50.52	1.28%	15,850
Dec 3, 2024	49.80	49.89	49.68	49.89	49.88	-0.61%	5,161
Dec 2, 2024	49.65	50.24	49.65	50.19	50.18	1.20%	4,896
Nov 29, 2024	49.76	49.82	49.48	49.60	49.59	0.90%	2,108
Nov 27, 2024	49.75	49.75	48.97	49.16	49.15	-0.72%	16,546
Nov 26, 2024	49.98	49.98	49.34	49.51	49.50	-0.64%	6,922
Nov 25, 2024	49.82	50.08	49.70	49.83	49.82	1.46%	7,105
Nov 22, 2024	49.00	49.19	48.97	49.11	49.10	1.11%	3,800
Nov 21, 2024	48.17	48.70	48.07	48.57	48.56	2.12%	7,337
Nov 20, 2024	47.34	47.56	47.25	47.56	47.55	1.14%	12,184
Nov 19, 2024	46.71	47.14	46.62	47.02	47.01	-0.01%	5,674
Nov 18, 2024	47.03	47.13	46.90	47.03	47.02	0.18%	3,777
Nov 15, 2024	47.64	47.64	46.95	46.95	46.94	-2.30%	7,164
Nov 14, 2024	48.18	48.49	48.05	48.05	48.04	-0.65%	22,088
Nov 13, 2024	48.65	48.71	48.30	48.36	48.35	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	48.82	0.84%	8,180
Nov 8, 2024	48.40	48.47	48.40	48.43	48.42	0.42%	2,704
Nov 7, 2024	48.25	48.31	48.12	48.22	48.21	0.59%	18,618
Nov 6, 2024	47.39	47.98	47.36	47.94	47.93	2.52%	6,291
Nov 5, 2024	46.14	46.76	46.14	46.76	46.75	0.83%	5,702
Nov 4, 2024	45.95	46.74	45.95	46.38	46.37	0.75%	9,222
Nov 1, 2024	46.14	46.20	46.03	46.03	46.02	0.44%	3,004
Oct 31, 2024	46.00	46.00	45.66	45.83	45.82	-0.59%	13,470
Oct 30, 2024	46.30	46.49	46.10	46.10	46.09	-0.28%	2,069
Oct 29, 2024	45.91	46.27	45.91	46.23	46.22	-0.19%	3,194
Oct 28, 2024	46.52	46.52	46.24	46.32	46.31	0.39%	4,261
Oct 25, 2024	46.90	46.90	46.14	46.14	46.13	0.05%	2,481
Oct 24, 2024	46.14	46.24	45.99	46.12	46.11	0.77%	2,563
Oct 23, 2024	46.00	46.08	45.61	45.77	45.76	-1.06%	3,838
Oct 22, 2024	46.60	46.60	46.25	46.26	46.25	-1.46%	4,252
Oct 21, 2024	47.33	47.36	46.94	46.94	46.93	-0.96%	29,839
Oct 18, 2024	47.24	47.40	47.24	47.40	47.39	0.23%	1,704
Oct 17, 2024	47.23	47.31	47.14	47.29	47.28	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	47.02	-1.82%	2,675
Oct 14, 2024	47.67	47.90	47.67	47.90	47.89	1.09%	5,177
Oct 11, 2024	47.37	47.42	47.26	47.38	47.37	1.14%	19,620
Oct 10, 2024	46.73	46.85	46.73	46.85	46.84	-0.40%	4,564
Oct 9, 2024	46.92	47.12	46.91	47.04	47.03	0.44%	2,325
Oct 8, 2024	46.63	46.91	46.38	46.83	46.82	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	46.24	-0.05%	2,826
Oct 2, 2024	46.08	46.37	46.08	46.27	46.26	0.48%	17,162
Oct 1, 2024	46.39	46.39	45.82	46.05	46.04	-0.11%	1,322
Sep 30, 2024	46.65	46.65	46.02	46.10	46.09	-1.27%	14,255
Sep 27, 2024	46.69	46.90	46.59	46.70	46.69	0.81%	9,530
Sep 26, 2024	46.41	46.41	46.13	46.32	46.31	1.19%	8,280
Sep 25, 2024	46.01	46.01	45.77	45.77	45.73	-0.93%	1,050
Sep 24, 2024	46.54	46.54	46.10	46.20	46.16	0.35%	5,142
Sep 23, 2024	46.05	46.08	45.94	46.04	46.00	0.75%	5,273
Sep 20, 2024	45.72	45.86	45.67	45.70	45.66	-0.67%	20,529
Sep 19, 2024	46.12	46.22	45.84	46.01	45.97	1.75%	4,525
Sep 18, 2024	45.28	45.88	45.02	45.22	45.18	0.06%	3,293
Sep 17, 2024	45.05	45.29	45.01	45.19	45.15	0.80%	1,769
Sep 16, 2024	44.86	44.86	44.65	44.83	44.79	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	43.04	0.65%	4,190
Sep 10, 2024	42.77	42.80	42.50	42.80	42.76	-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	44.97	0.41%	2,059
Aug 29, 2024	45.10	45.22	44.83	44.83	44.79	0.22%	3,678
Aug 28, 2024	44.87	44.87	44.55	44.73	44.69	-0.69%	4,134
Aug 27, 2024	45.18	45.18	44.95	45.04	45.00	-0.38%	8,978