BULD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	21.89	21.89	21.89	21.89	21.89	-0.65%	7
Dec 26, 2024	22.03	22.03	22.03	22.03	22.02	0.65%	18
Dec 24, 2024	21.89	21.89	21.89	21.89	21.88	0.69%	5
Dec 23, 2024	21.74	21.74	21.74	21.74	21.73	-0.37%	14
Dec 20, 2024	21.73	21.82	21.73	21.82	21.81	0.32%	159
Dec 19, 2024	21.75	21.75	21.75	21.75	21.74	-0.75%	16
Dec 18, 2024	22.70	22.70	21.91	21.91	21.90	-2.99%	476
Dec 17, 2024	22.59	22.59	22.59	22.59	22.58	0.13%	24
Dec 16, 2024	22.56	22.56	22.56	22.56	22.55	0.53%	68
Dec 13, 2024	22.48	22.48	22.35	22.44	22.43	-1.58%	1,578
Dec 12, 2024	22.78	22.80	22.78	22.80	22.79	0.93%	510
Dec 11, 2024	22.63	22.63	22.59	22.59	22.58	0.74%	1,016
Dec 10, 2024	22.42	22.42	22.42	22.42	22.41	-0.87%	4
Dec 9, 2024	22.56	22.62	22.56	22.62	22.61	1.32%	1,877
Dec 6, 2024	22.33	22.33	22.33	22.33	22.31	1.20%	132
Dec 5, 2024	22.00	22.06	22.00	22.06	22.05	-0.85%	236
Dec 4, 2024	22.25	22.25	22.25	22.25	22.24	0.54%	148
Dec 3, 2024	22.13	22.13	22.13	22.13	22.12	0.48%	6
Dec 2, 2024	21.80	22.03	21.80	22.03	22.01	1.01%	517
Nov 29, 2024	21.81	21.81	21.81	21.81	21.79	1.21%	250
Nov 27, 2024	21.55	21.55	21.55	21.55	21.53	-1.53%	12
Nov 26, 2024	21.88	21.88	21.88	21.88	21.87	-1.71%	3
Nov 25, 2024	22.15	22.29	22.08	22.26	22.25	1.56%	1,130
Nov 22, 2024	21.92	21.92	21.92	21.92	21.91	1.25%	22
Nov 21, 2024	21.65	21.65	21.65	21.65	21.64	1.55%	128
Nov 20, 2024	21.32	21.32	21.32	21.32	21.31	-0.09%	11
Nov 19, 2024	21.34	21.34	21.34	21.34	21.33	0.26%	62
Nov 18, 2024	21.29	21.29	21.29	21.29	21.27	0.50%	43
Nov 15, 2024	21.18	21.18	21.18	21.18	21.17	-2.67%	32
Nov 14, 2024	22.03	22.03	21.76	21.76	21.75	-1.45%	907
Nov 13, 2024	22.08	22.08	22.08	22.08	22.07	0.45%	19
Nov 12, 2024	21.98	21.98	21.98	21.98	21.97	-0.54%	65
Nov 11, 2024	21.93	22.10	21.93	22.10	22.09	0.42%	502
Nov 8, 2024	22.01	22.01	22.01	22.01	21.99	-0.38%	4
Nov 7, 2024	22.09	22.09	22.09	22.09	22.08	1.52%	89
Nov 6, 2024	21.76	21.76	21.76	21.76	21.75	2.26%	20
Nov 5, 2024	21.28	21.28	21.28	21.28	21.27	2.80%	11
Nov 4, 2024	20.70	20.70	20.70	20.70	20.69	-1.83%	15
Nov 1, 2024	21.09	21.09	21.09	21.09	21.07	2.50%	46
Oct 31, 2024	20.57	20.57	20.57	20.57	20.56	-1.15%	7
Oct 30, 2024	20.81	20.81	20.81	20.81	20.80	-1.42%	15
Oct 29, 2024	21.11	21.11	21.11	21.11	21.10	0.76%	22
Oct 28, 2024	20.95	20.95	20.95	20.95	20.94	1.61%	45
Oct 25, 2024	20.62	20.62	20.62	20.62	20.61	0.48%	21
Oct 24, 2024	20.52	20.52	20.52	20.52	20.51	-0.34%	7
Oct 23, 2024	20.59	20.59	20.59	20.59	20.58	-1.48%	54
Oct 22, 2024	20.90	20.90	20.90	20.90	20.89	-0.52%	22
Oct 21, 2024	20.97	21.01	20.93	21.01	21.00	-0.80%	283
Oct 18, 2024	21.07	21.18	21.07	21.18	21.17	1.34%	667
Oct 17, 2024	20.90	20.90	20.90	20.90	20.89	-0.57%	38
Oct 16, 2024	21.16	21.16	21.00	21.02	21.01	-0.53%	487
Oct 15, 2024	21.13	21.13	21.13	21.13	21.12	-3.51%	17
Oct 14, 2024	21.93	22.04	21.90	21.90	21.89	0.37%	1,291
Oct 11, 2024	21.82	21.82	21.82	21.82	21.81	0.85%	15
Oct 10, 2024	21.62	21.64	21.62	21.64	21.62	-0.79%	140
Oct 9, 2024	21.81	21.81	21.81	21.81	21.80	1.02%	87
Oct 8, 2024	21.59	21.59	21.59	21.59	21.58	0.37%	160
Oct 7, 2024	21.64	21.64	21.51	21.51	21.50	-1.51%	306
Oct 4, 2024	21.84	21.84	21.84	21.84	21.83	0.97%	8
Oct 3, 2024	21.59	21.63	21.59	21.63	21.62	-0.36%	152
Oct 2, 2024	21.71	21.71	21.71	21.71	21.70	0.71%	8
Oct 1, 2024	21.56	21.56	21.56	21.56	21.54	-2.42%	55
Sep 30, 2024	22.09	22.09	22.09	22.09	22.08	-0.27%	13
Sep 27, 2024	22.15	22.15	22.15	22.15	22.14	-0.67%	72
Sep 26, 2024	22.30	22.30	22.30	22.30	22.29	4.01%	43
Sep 25, 2024	21.44	21.44	21.44	21.44	21.43	0.87%	11
Sep 24, 2024	21.26	21.26	21.26	21.26	21.24	0.22%	36
Sep 23, 2024	21.16	21.21	21.16	21.21	21.20	0.21%	603
Sep 20, 2024	21.41	21.41	21.17	21.17	21.15	-1.14%	124
Sep 19, 2024	21.41	21.41	21.41	21.41	21.40	2.89%	41
Sep 18, 2024	20.81	20.81	20.81	20.81	20.80	-0.29%	101
Sep 17, 2024	20.91	20.91	20.87	20.87	20.86	0.12%	386
Sep 16, 2024	20.85	20.85	20.85	20.85	20.83	-0.31%	58
Sep 13, 2024	20.91	20.91	20.91	20.91	20.90	1.41%	25
Sep 12, 2024	20.62	20.62	20.62	20.62	20.61	0.73%	113
Sep 11, 2024	20.47	20.47	20.47	20.47	20.46	2.92%	10
Sep 10, 2024	19.89	19.89	19.89	19.89	19.88	0.13%	6
Sep 9, 2024	19.87	19.87	19.87	19.87	19.85	1.35%	143
Sep 6, 2024	19.71	19.71	19.60	19.60	19.59	-2.34%	967
Sep 5, 2024	20.14	20.14	20.07	20.07	20.06	-1.38%	393
Sep 4, 2024	20.35	20.35	20.35	20.35	20.34	-1.50%	11
Sep 3, 2024	20.66	20.66	20.66	20.66	20.65	-3.95%	13
Aug 30, 2024	21.51	21.51	21.51	21.51	21.50	0.77%	10
Aug 29, 2024	21.35	21.35	21.35	21.35	21.33	0.45%	18
Aug 28, 2024	21.25	21.25	21.25	21.25	21.24	-1.53%	12
Aug 27, 2024	21.58	21.58	21.58	21.58	21.57	0.23%	38
Aug 26, 2024	21.75	21.75	21.53	21.53	21.52	-1.03%	133
Aug 23, 2024	21.76	21.76	21.76	21.76	21.74	1.85%	94
Aug 22, 2024	21.36	21.36	21.36	21.36	21.35	-2.13%	113
Aug 21, 2024	21.82	21.82	21.82	21.82	21.81	1.42%	5
Aug 20, 2024	21.70	21.70	21.52	21.52	21.51	-0.51%	109
Aug 19, 2024	21.54	21.63	21.54	21.63	21.62	1.26%	421
Aug 16, 2024	21.36	21.36	21.36	21.36	21.35	0.09%	15
Aug 15, 2024	21.34	21.34	21.34	21.34	21.33	2.25%	45
Aug 14, 2024	20.87	20.87	20.87	20.87	20.86	-0.14%	31
Aug 13, 2024	20.90	20.90	20.90	20.90	20.89	3.47%	45
Aug 12, 2024	20.20	20.20	20.20	20.20	20.19	-0.64%	119
Aug 9, 2024	20.33	20.33	20.33	20.33	20.32	-0.02%	7
Aug 8, 2024	20.34	20.34	20.24	20.33	20.32	2.70%	919
Aug 7, 2024	20.06	20.06	19.80	19.80	19.79	-1.00%	1,145