BULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	20.10	21.14	19.91	20.33	-	5.28%	1,906,955
Mar 20, 2026	20.59	20.59	18.80	19.31	19.31	-7.12%	2,088,529
Mar 19, 2026	19.90	21.07	19.56	20.79	20.79	-0.91%	1,217,977
Mar 18, 2026	21.45	21.94	20.98	20.98	20.98	-2.96%	753,807
Mar 17, 2026	21.64	22.03	21.42	21.62	21.62	0.79%	682,373
Mar 16, 2026	21.71	22.00	21.33	21.45	21.45	3.08%	1,045,907
Mar 13, 2026	21.61	22.07	20.58	20.81	20.81	-2.53%	1,913,912
Mar 12, 2026	22.48	22.59	21.34	21.35	21.35	-6.36%	1,017,241
Mar 11, 2026	23.05	23.73	22.42	22.80	22.80	2.33%	954,351
Mar 10, 2026	22.76	23.16	22.16	22.28	22.28	-1.68%	1,158,894
Mar 9, 2026	20.67	22.84	20.55	22.66	22.66	5.15%	2,105,531
Mar 6, 2026	21.81	22.71	21.37	21.55	21.55	-5.44%	2,068,793
Mar 5, 2026	22.07	23.17	21.67	22.79	22.79	2.20%	1,618,589
Mar 4, 2026	20.96	22.57	20.80	22.30	22.30	8.99%	1,461,000
Mar 3, 2026	19.60	20.74	18.84	20.46	20.46	-3.58%	1,577,322
Mar 2, 2026	19.66	21.35	19.44	21.22	21.22	1.82%	1,741,046
Feb 27, 2026	20.23	21.02	20.11	20.84	20.84	-0.53%	2,028,627
Feb 26, 2026	21.29	21.31	19.81	20.95	20.95	-2.65%	1,729,635
Feb 25, 2026	20.61	21.67	20.61	21.52	21.52	6.64%	1,486,555
Feb 24, 2026	19.30	20.30	18.73	20.18	20.18	5.43%	2,411,096
Feb 23, 2026	20.04	20.06	18.72	19.14	19.14	-7.32%	3,062,750
Feb 20, 2026	19.83	21.02	19.68	20.65	20.65	1.89%	6,640,550
Feb 19, 2026	20.02	20.59	19.78	20.27	20.27	-0.57%	1,810,470
Feb 18, 2026	19.70	20.91	19.35	20.38	20.38	3.59%	3,510,730
Feb 17, 2026	19.29	20.04	18.50	19.68	19.68	-1.50%	2,975,380
Feb 13, 2026	19.75	20.57	19.01	19.98	19.98	-0.39%	5,149,320
Feb 12, 2026	22.21	22.30	19.83	20.06	20.06	-10.33%	3,104,210
Feb 11, 2026	23.10	23.23	21.32	22.37	22.37	0.15%	3,190,180
Feb 10, 2026	23.29	23.50	22.28	22.33	22.33	-2.57%	1,770,890
Feb 9, 2026	21.37	23.49	21.07	22.92	22.92	6.55%	1,504,770
Feb 6, 2026	20.21	21.70	19.99	21.51	21.51	7.55%	5,843,970
Feb 5, 2026	20.44	21.26	19.31	20.00	20.00	-5.33%	3,013,590
Feb 4, 2026	23.61	23.61	20.20	21.13	21.13	-15.25%	4,036,320
Feb 3, 2026	27.10	27.10	23.85	24.93	24.93	-4.86%	3,045,660
Feb 2, 2026	25.48	26.80	25.48	26.20	26.20	2.55%	970,010
Jan 30, 2026	27.30	27.71	24.99	25.55	25.55	-8.05%	3,071,260
Jan 29, 2026	28.25	28.30	25.51	27.79	27.79	-0.52%	2,831,550
Jan 28, 2026	28.20	28.80	27.80	27.93	27.93	1.84%	2,040,370
Jan 27, 2026	27.37	27.69	26.88	27.43	27.43	2.93%	1,275,230
Jan 26, 2026	26.91	27.26	26.65	26.65	26.65	-0.92%	1,366,120
Jan 23, 2026	26.31	27.45	26.18	26.89	26.89	-1.42%	4,426,640
Jan 22, 2026	27.38	27.40	26.46	27.28	27.28	3.42%	1,764,970
Jan 21, 2026	25.54	27.01	25.17	26.38	26.38	3.12%	3,723,480
Jan 20, 2026	25.79	26.81	25.33	25.58	25.58	-6.06%	2,413,000
Jan 16, 2026	28.10	28.28	26.89	27.23	27.23	0.38%	5,392,970
Jan 15, 2026	28.20	28.50	27.08	27.13	27.13	-0.10%	1,629,210
Jan 14, 2026	28.41	28.41	26.36	27.15	27.15	-4.98%	2,648,970
Jan 13, 2026	28.54	29.07	28.05	28.58	28.58	2.00%	2,357,170
Jan 12, 2026	27.02	28.43	27.02	28.02	28.02	1.13%	2,107,350
Jan 9, 2026	26.04	27.86	25.86	27.70	27.70	6.80%	5,365,570