BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	63.81	64.29	63.81	64.22	-	1.99%	1,631
Aug 6, 2026	63.21	63.21	62.94	62.97	62.96	-0.59%	1,555
Aug 5, 2026	63.67	63.83	63.19	63.34	63.34	0.84%	2,566
Aug 4, 2026	62.05	62.88	62.05	62.81	62.81	1.72%	7,790
Aug 3, 2026	61.97	62.00	61.62	61.75	61.75	0.94%	8,784
Jul 31, 2026	61.65	61.65	60.67	61.17	61.17	-0.32%	6,202
Jul 30, 2026	61.21	61.37	60.52	61.37	61.37	0.01%	11,449
Jul 29, 2026	61.12	62.10	61.02	61.36	61.36	0.08%	9,385
Jul 28, 2026	60.17	61.32	60.17	61.31	61.31	2.12%	5,367
Jul 27, 2026	59.88	60.08	59.67	60.04	60.04	1.80%	4,012
Jul 24, 2026	59.09	59.65	58.98	58.98	58.98	1.11%	5,591
Jul 23, 2026	58.00	58.44	57.95	58.33	58.33	-0.31%	11,471
Jul 22, 2026	59.19	59.19	58.51	58.51	58.51	-0.58%	6,148
Jul 21, 2026	58.83	58.85	58.69	58.85	58.85	0.48%	3,933
Jul 20, 2026	58.86	58.86	58.57	58.57	58.57	-0.55%	2,444
Jul 17, 2026	58.82	58.98	58.74	58.89	58.89	-0.74%	1,742
Jul 16, 2026	58.94	59.44	58.94	59.33	59.33	0.37%	4,958
Jul 15, 2026	59.02	59.15	59.01	59.11	59.11	0.85%	3,380
Jul 14, 2026	58.97	59.00	58.54	58.61	58.61	-0.49%	3,081
Jul 13, 2026	59.44	59.71	58.89	58.90	58.90	-1.04%	5,748
Jul 10, 2026	59.55	59.72	59.49	59.52	59.52	-0.17%	6,824
Jul 9, 2026	59.04	59.69	59.04	59.62	59.62	0.97%	10,070
Jul 8, 2026	58.98	59.05	58.48	59.05	59.05	-1.55%	7,472
Jul 7, 2026	60.44	60.44	59.98	59.98	59.98	-0.25%	12,145
Jul 6, 2026	60.67	60.67	60.13	60.13	60.13	-	2,876
Jul 2, 2026	60.50	60.50	59.85	60.13	60.13	1.29%	4,332
Jul 1, 2026	58.97	60.00	58.82	59.36	59.36	0.68%	3,902
Jun 30, 2026	59.00	59.16	58.96	58.96	58.96	-0.59%	12,547
Jun 29, 2026	59.77	59.82	59.24	59.31	59.31	-0.45%	7,779
Jun 26, 2026	59.62	59.64	59.26	59.58	59.58	1.81%	3,844
Jun 25, 2026	58.86	58.90	58.52	58.52	58.52	-0.53%	1,917
Jun 24, 2026	59.09	59.26	58.79	58.83	58.83	1.11%	2,959
Jun 23, 2026	58.35	58.49	58.17	58.19	58.19	-0.54%	3,128
Jun 22, 2026	58.49	58.55	58.21	58.50	58.50	-0.27%	37,764
Jun 18, 2026	58.37	58.73	58.37	58.66	58.66	0.44%	6,624
Jun 17, 2026	59.51	59.51	58.40	58.40	58.40	-1.81%	1,531
Jun 16, 2026	59.88	60.00	59.45	59.48	59.48	-0.42%	6,662
Jun 15, 2026	60.21	60.21	59.68	59.73	59.73	1.05%	5,121
Jun 12, 2026	59.36	59.36	58.80	59.11	59.11	0.37%	4,028
Jun 11, 2026	57.90	58.89	57.90	58.89	58.89	2.47%	20,972
Jun 10, 2026	58.36	58.79	57.47	57.47	57.47	-2.32%	29,995
Jun 9, 2026	59.45	59.45	57.81	58.83	58.83	0.55%	28,800
Jun 8, 2026	59.15	59.15	58.51	58.51	58.51	-0.95%	7,560
Jun 5, 2026	59.81	59.81	58.84	59.07	59.07	-2.12%	5,501
Jun 4, 2026	60.21	60.44	60.14	60.35	60.35	0.50%	4,070
Jun 3, 2026	59.87	60.14	59.71	60.06	60.05	0.04%	12,650
Jun 2, 2026	59.88	60.12	59.84	60.04	60.03	0.11%	3,389
Jun 1, 2026	58.93	60.15	58.93	59.97	59.96	1.25%	8,457
May 29, 2026	58.96	59.45	58.96	59.23	59.22	0.59%	10,755
May 28, 2026	58.39	59.04	58.39	58.88	58.88	0.80%	6,496