BULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.35	45.06	43.56	43.67	43.67	0.14%	1,444,897
May 21, 2026	42.42	44.27	41.96	43.61	43.61	1.49%	577,458
May 20, 2026	41.06	42.97	40.64	42.97	42.97	7.16%	744,336
May 19, 2026	40.47	41.35	38.68	40.10	40.10	-2.86%	758,958
May 18, 2026	42.71	43.06	39.83	41.28	41.28	-3.05%	1,306,561
May 15, 2026	43.00	44.34	41.81	42.58	42.58	-7.37%	1,515,618
May 14, 2026	44.02	46.63	43.78	45.97	45.97	1.73%	1,184,575
May 13, 2026	45.62	46.01	42.77	45.19	45.19	1.89%	1,203,021
May 12, 2026	45.13	46.02	40.80	44.35	44.35	-4.93%	2,171,919
May 11, 2026	45.79	47.17	44.47	46.65	46.65	2.82%	1,228,316
May 8, 2026	41.69	45.55	41.67	45.37	45.37	11.45%	1,191,571
May 7, 2026	40.73	42.72	40.00	40.71	40.71	-0.61%	1,444,058
May 6, 2026	39.34	40.99	38.61	40.96	40.96	9.55%	1,502,415
May 5, 2026	36.50	37.71	36.40	37.39	37.39	6.46%	2,068,689
May 4, 2026	35.54	36.21	34.47	35.12	35.12	0.46%	1,993,516
May 1, 2026	33.36	35.31	33.24	34.96	34.96	6.42%	2,591,580
Apr 30, 2026	32.96	32.97	30.73	32.85	32.85	1.30%	1,965,051
Apr 29, 2026	31.50	32.49	30.80	32.43	32.43	3.25%	1,931,689
Apr 28, 2026	30.64	31.73	30.24	31.41	31.41	-4.35%	2,128,463
Apr 27, 2026	32.11	32.87	31.67	32.84	32.84	1.96%	1,597,407
Apr 24, 2026	31.74	32.29	31.08	32.21	32.21	10.42%	2,120,527
Apr 23, 2026	30.13	30.53	28.21	29.17	29.17	-5.96%	2,110,194
Apr 22, 2026	29.96	31.10	29.43	31.02	31.02	8.08%	1,206,530
Apr 21, 2026	29.23	29.70	28.44	28.70	28.70	-0.73%	1,416,958
Apr 20, 2026	29.65	29.90	27.90	28.91	28.91	-2.73%	1,360,453
Apr 17, 2026	29.86	30.54	29.38	29.72	29.72	0.81%	2,463,183
Apr 16, 2026	28.96	29.83	27.94	29.48	29.48	4.43%	2,754,664
Apr 15, 2026	26.52	28.27	26.42	28.23	28.23	7.87%	1,845,750
Apr 14, 2026	25.04	26.17	24.93	26.17	26.17	8.63%	1,667,320
Apr 13, 2026	22.43	24.12	22.42	24.09	24.09	7.40%	1,890,776
Apr 10, 2026	21.85	22.80	21.81	22.43	22.43	3.17%	1,508,537
Apr 9, 2026	21.31	21.78	20.60	21.74	21.74	2.79%	984,483
Apr 8, 2026	22.33	22.51	20.79	21.15	21.15	7.85%	1,480,355
Apr 7, 2026	19.17	19.68	18.26	19.61	19.61	1.87%	3,042,910
Apr 6, 2026	19.11	19.76	18.79	19.25	19.25	2.39%	1,536,951
Apr 2, 2026	17.14	18.84	16.85	18.80	18.80	1.57%	3,089,730
Apr 1, 2026	18.27	19.06	17.99	18.51	18.51	5.23%	2,352,718
Mar 31, 2026	15.96	17.69	15.89	17.59	17.59	15.12%	2,549,250
Mar 30, 2026	16.63	16.71	14.96	15.28	15.28	-6.03%	1,364,122
Mar 27, 2026	17.05	17.12	16.10	16.26	16.26	-6.55%	2,327,099
Mar 26, 2026	18.94	18.94	17.34	17.40	17.40	-12.43%	1,921,154
Mar 25, 2026	19.98	20.40	19.66	19.87	19.87	3.44%	945,070
Mar 24, 2026	19.90	20.23	18.84	19.21	19.21	-5.42%	1,406,516
Mar 23, 2026	20.10	21.14	19.91	20.31	20.31	5.18%	2,712,553
Mar 20, 2026	20.59	20.59	18.80	19.31	19.31	-7.12%	2,154,848
Mar 19, 2026	19.90	21.07	19.56	20.79	20.79	-0.91%	1,226,391
Mar 18, 2026	21.45	21.94	20.98	20.98	20.98	-2.96%	802,310
Mar 17, 2026	21.64	22.03	21.42	21.62	21.62	0.79%	686,830
Mar 16, 2026	21.71	22.00	21.33	21.45	21.45	3.08%	1,179,595
Mar 13, 2026	21.61	22.07	20.58	20.81	20.81	-2.53%	1,914,298