BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	61.67	62.23	61.67	61.96	61.96	0.10%	11,305
Nov 5, 2026	64.26	64.26	61.70	61.90	61.90	-2.36%	8,583
Nov 4, 2026	62.58	63.64	62.58	63.39	63.39	3.48%	10,753
Nov 3, 2026	60.96	61.61	60.96	61.26	61.26	0.07%	16,005
Nov 2, 2026	60.99	61.63	60.99	61.22	61.22	0.98%	8,829
Oct 30, 2026	61.58	61.58	60.42	60.63	60.63	-1.98%	58,993
Oct 29, 2026	61.94	62.04	61.60	61.85	61.85	0.63%	6,774
Oct 28, 2026	61.17	61.47	61.02	61.46	61.46	0.40%	6,845
Oct 27, 2026	61.20	61.22	60.90	61.22	61.22	0.48%	44,627
Oct 26, 2026	60.84	61.11	60.69	60.92	60.92	0.54%	14,508
Oct 23, 2026	60.67	60.87	60.47	60.59	60.59	-1.38%	4,874
Oct 22, 2026	61.08	61.44	60.91	61.44	61.44	-0.57%	9,695
Oct 21, 2026	61.82	61.91	61.70	61.79	61.79	-0.32%	8,645
Oct 20, 2026	61.96	62.05	61.81	61.99	61.99	0.80%	4,083
Oct 19, 2026	61.59	61.60	61.03	61.50	61.50	0.55%	2,518
Oct 16, 2026	62.20	62.20	61.05	61.16	61.16	-1.54%	3,731
Oct 15, 2026	61.09	62.12	60.97	62.12	62.12	2.13%	5,630
Oct 14, 2026	60.95	61.26	60.58	60.82	60.82	-1.01%	6,434
Oct 13, 2026	61.61	61.61	61.28	61.45	61.45	-0.06%	1,642
Oct 12, 2026	61.55	61.75	61.48	61.49	61.49	-0.34%	7,694
Oct 9, 2026	61.36	61.82	61.36	61.70	61.70	0.86%	2,378
Oct 8, 2026	60.36	61.17	60.36	61.17	61.17	0.67%	4,472
Oct 7, 2026	60.79	61.01	60.76	60.76	60.76	-1.11%	1,819
Oct 6, 2026	61.61	61.61	61.31	61.44	61.44	0.16%	5,430
Oct 5, 2026	60.86	61.48	60.86	61.35	61.35	0.50%	2,781
Oct 2, 2026	61.25	61.25	61.04	61.04	61.04	-0.19%	2,235
Oct 1, 2026	60.87	61.34	60.87	61.16	61.16	0.29%	2,453
Sep 30, 2026	61.07	61.33	60.98	60.98	60.98	-0.31%	9,961
Sep 29, 2026	61.62	61.62	60.67	61.17	61.17	0.49%	6,924
Sep 28, 2026	61.17	61.24	60.69	60.87	60.87	-1.03%	7,554
Sep 25, 2026	61.45	61.57	61.18	61.51	61.51	0.79%	5,389
Sep 24, 2026	61.41	61.41	60.78	61.02	61.02	-0.57%	8,710
Sep 23, 2026	62.02	62.02	61.37	61.37	61.37	-2.14%	12,393
Sep 22, 2026	62.95	62.96	62.40	62.71	62.71	0.51%	14,249
Sep 21, 2026	62.52	62.59	62.24	62.39	62.39	0.54%	41,261
Sep 18, 2026	62.88	62.88	62.01	62.06	62.06	-1.04%	11,085
Sep 17, 2026	62.53	63.00	62.53	62.71	62.71	0.46%	6,734
Sep 16, 2026	62.52	63.07	62.11	62.42	62.42	-0.37%	23,008
Sep 15, 2026	62.81	62.84	62.48	62.65	62.65	-0.56%	24,955
Sep 14, 2026	62.85	63.08	62.75	63.00	63.00	0.46%	35,208
Sep 11, 2026	62.77	62.77	62.55	62.71	62.71	0.56%	10,366
Sep 10, 2026	62.14	62.67	61.97	62.36	62.36	-0.46%	23,456
Sep 9, 2026	62.38	62.74	62.38	62.65	62.65	-0.21%	11,703
Sep 8, 2026	63.69	63.70	62.77	62.78	62.78	-2.00%	16,002
Sep 4, 2026	64.01	64.32	63.97	64.06	64.06	-0.70%	17,557
Sep 3, 2026	64.72	64.72	64.41	64.51	64.51	0.64%	8,518
Sep 2, 2026	63.88	64.15	63.88	64.10	64.10	0.92%	3,036
Sep 1, 2026	63.83	64.26	63.49	63.51	63.51	-1.27%	6,830
Aug 31, 2026	64.58	64.58	64.15	64.33	64.33	-0.93%	4,306
Aug 28, 2026	65.02	65.20	64.87	64.94	64.93	-0.66%	6,038