BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	60.21	60.44	60.14	60.35	60.35	0.49%	4,070
Jun 3, 2026	59.87	60.14	59.71	60.06	60.06	0.04%	12,650
Jun 2, 2026	59.88	60.12	59.84	60.04	60.04	0.11%	3,389
Jun 1, 2026	58.93	60.15	58.93	59.97	59.97	1.25%	8,457
May 29, 2026	58.96	59.45	58.96	59.23	59.23	0.59%	10,755
May 28, 2026	58.39	59.04	58.39	58.88	58.88	0.80%	6,496
May 27, 2026	58.87	58.87	58.41	58.41	58.41	-0.37%	15,643
May 26, 2026	58.44	58.73	58.44	58.63	58.63	1.40%	8,374
May 22, 2026	57.80	57.88	57.65	57.82	57.82	0.52%	7,311
May 21, 2026	57.20	57.56	57.00	57.52	57.52	0.27%	23,729
May 20, 2026	56.36	57.44	56.36	57.37	57.37	1.59%	4,463
May 19, 2026	56.96	56.97	56.47	56.47	56.47	-1.34%	5,514
May 18, 2026	57.35	57.50	57.20	57.24	57.24	0.04%	3,168
May 15, 2026	57.18	57.34	57.18	57.21	57.21	-1.19%	9,140
May 14, 2026	58.01	58.12	57.85	57.90	57.90	-0.09%	8,463
May 13, 2026	57.86	58.13	57.86	57.96	57.96	-0.48%	3,917
May 12, 2026	57.87	58.31	57.81	58.24	58.24	-0.36%	4,231
May 11, 2026	58.79	58.79	58.34	58.45	58.45	-0.34%	1,746
May 8, 2026	58.81	58.88	58.61	58.65	58.65	0.06%	8,093
May 7, 2026	59.64	59.64	58.61	58.61	58.61	-1.48%	12,667
May 6, 2026	58.85	59.55	58.85	59.49	59.49	3.81%	5,491
May 5, 2026	57.14	57.47	57.14	57.30	57.30	1.08%	3,958
May 4, 2026	56.55	56.92	56.45	56.69	56.69	-0.44%	39,364
May 1, 2026	56.98	57.09	56.72	56.94	56.94	0.82%	5,898
Apr 30, 2026	56.12	56.54	56.12	56.47	56.47	0.53%	4,989
Apr 29, 2026	55.96	56.18	55.96	56.18	56.18	-0.15%	3,349
Apr 28, 2026	56.91	56.91	56.24	56.26	56.26	-1.76%	8,744
Apr 27, 2026	57.37	57.37	57.18	57.27	57.27	-0.32%	9,240
Apr 24, 2026	56.96	57.45	56.94	57.45	57.45	0.77%	9,281
Apr 23, 2026	57.29	57.29	56.36	57.02	57.02	-0.76%	6,312
Apr 22, 2026	57.85	57.92	57.32	57.46	57.46	-0.44%	6,404
Apr 21, 2026	58.35	58.46	57.71	57.71	57.71	-0.94%	12,233
Apr 20, 2026	58.05	58.26	58.05	58.26	58.26	0.35%	4,902
Apr 17, 2026	57.60	58.30	57.55	58.06	58.06	2.25%	6,469
Apr 16, 2026	57.20	57.20	56.68	56.78	56.78	-0.58%	4,560
Apr 15, 2026	57.08	57.23	57.01	57.11	57.11	0.35%	91,223
Apr 14, 2026	56.70	57.06	56.70	56.91	56.91	0.84%	8,688
Apr 13, 2026	55.73	56.44	55.73	56.44	56.44	1.24%	7,500
Apr 10, 2026	56.51	56.51	55.68	55.75	55.75	-0.98%	4,172
Apr 9, 2026	56.06	56.46	55.94	56.30	56.30	-0.51%	138,212
Apr 8, 2026	56.90	56.95	56.56	56.59	56.59	2.95%	3,684
Apr 7, 2026	54.86	55.08	54.68	54.97	54.97	-0.14%	12,595
Apr 6, 2026	54.93	55.08	54.50	55.04	55.04	0.64%	15,049
Apr 2, 2026	53.62	54.95	53.62	54.69	54.69	-0.09%	46,178
Apr 1, 2026	54.26	55.12	54.26	54.74	54.74	1.26%	14,684
Mar 31, 2026	53.00	54.06	53.00	54.06	54.06	3.13%	37,066
Mar 30, 2026	53.08	53.08	52.23	52.42	52.42	-0.25%	16,014
Mar 27, 2026	52.99	53.10	52.49	52.55	52.55	-1.79%	2,608
Mar 26, 2026	54.29	54.30	53.51	53.51	53.51	-1.62%	12,509
Mar 25, 2026	54.18	54.65	54.18	54.39	54.39	0.88%	2,391