BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.26	48.26	47.18	47.31	47.31	-2.75%	6,032
Feb 20, 2025	48.50	48.80	48.36	48.65	48.65	-0.99%	11,548
Feb 19, 2025	49.16	49.22	48.76	49.14	49.14	-0.33%	15,877
Feb 18, 2025	49.26	49.36	49.01	49.30	49.30	0.64%	11,921
Feb 14, 2025	49.16	49.16	48.94	48.99	48.99	0.26%	5,835
Feb 13, 2025	48.67	48.95	48.37	48.86	48.86	1.61%	7,516
Feb 12, 2025	47.81	48.26	47.72	48.09	48.09	-0.39%	11,840
Feb 11, 2025	48.49	48.66	48.25	48.27	48.27	-1.10%	24,928
Feb 10, 2025	48.80	48.82	48.57	48.81	48.81	0.56%	10,508
Feb 7, 2025	48.88	49.09	48.50	48.54	48.54	0.25%	19,395
Feb 6, 2025	48.58	48.58	48.19	48.42	48.42	0.98%	19,499
Feb 5, 2025	47.67	48.07	47.67	47.95	47.95	-0.12%	7,074
Feb 4, 2025	48.04	48.04	47.91	48.01	48.01	0.27%	10,401
Feb 3, 2025	47.37	48.08	47.25	47.88	47.88	-0.83%	13,490
Jan 31, 2025	49.22	49.22	48.27	48.28	48.28	-1.57%	10,601
Jan 30, 2025	48.61	49.21	48.61	49.05	49.05	1.91%	9,850
Jan 29, 2025	48.06	48.31	47.92	48.13	48.13	0.08%	33,779
Jan 28, 2025	47.99	48.15	47.95	48.09	48.09	0.56%	13,597
Jan 27, 2025	48.18	48.21	47.69	47.82	47.82	-2.49%	11,263
Jan 24, 2025	49.21	49.25	48.94	49.04	49.04	-0.47%	11,857
Jan 23, 2025	48.83	49.34	48.83	49.27	49.27	0.41%	10,364
Jan 22, 2025	49.35	49.39	49.07	49.07	49.07	-0.31%	11,867
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