BULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	45.98	46.28	45.42	45.50	45.50	1.31%	216,503
Oct 5, 2026	44.14	45.34	44.07	44.91	44.91	1.31%	211,206
Oct 2, 2026	45.35	46.14	44.18	44.33	44.33	2.19%	568,889
Oct 1, 2026	43.76	44.10	42.10	43.38	43.38	0.42%	438,578
Sep 30, 2026	42.86	44.14	42.86	43.20	43.20	0.98%	364,038
Sep 29, 2026	43.28	43.93	42.19	42.78	42.78	1.28%	414,697
Sep 28, 2026	44.24	44.37	41.55	42.24	42.24	-7.12%	402,238
Sep 25, 2026	46.34	46.53	44.93	45.48	45.48	-1.00%	649,986
Sep 24, 2026	43.72	46.14	43.62	45.94	45.94	0.75%	383,185
Sep 23, 2026	47.36	47.50	45.20	45.60	45.60	-3.61%	343,369
Sep 22, 2026	45.95	47.54	45.95	47.31	47.31	2.56%	342,279
Sep 21, 2026	43.67	46.38	43.51	46.13	46.13	10.94%	574,316
Sep 18, 2026	41.04	41.74	40.19	41.58	41.58	2.34%	480,555
Sep 17, 2026	39.66	40.93	39.63	40.63	40.63	8.75%	494,282
Sep 16, 2026	37.65	38.50	36.36	37.36	37.36	1.22%	369,753
Sep 15, 2026	37.66	38.05	36.72	36.91	36.91	-2.38%	182,550
Sep 14, 2026	36.67	38.48	36.17	37.81	37.81	-4.08%	427,834
Sep 11, 2026	40.48	40.50	39.26	39.42	39.42	1.81%	404,795
Sep 10, 2026	39.24	39.74	38.61	38.72	38.72	-5.74%	329,222
Sep 9, 2026	40.58	41.64	40.40	41.08	41.08	1.46%	370,438
Sep 8, 2026	40.75	41.31	39.97	40.49	40.49	2.56%	952,486
Sep 4, 2026	39.24	39.60	38.76	39.48	39.48	1.73%	1,202,451
Sep 3, 2026	36.92	39.27	36.92	38.81	38.81	5.75%	517,198
Sep 2, 2026	35.87	36.81	35.59	36.70	36.70	1.66%	311,870
Sep 1, 2026	35.71	37.21	35.21	36.10	36.10	-4.32%	390,582
Aug 31, 2026	36.97	37.86	36.94	37.73	37.73	1.07%	293,533
Aug 28, 2026	37.20	38.74	37.03	37.33	37.33	-0.08%	839,417
Aug 27, 2026	37.00	37.45	36.28	37.36	37.36	3.95%	449,538
Aug 26, 2026	35.29	36.11	35.15	35.94	35.94	1.24%	196,372
Aug 25, 2026	35.67	36.35	35.05	35.50	35.50	2.57%	355,748
Aug 24, 2026	35.52	35.53	33.76	34.61	34.61	-5.67%	476,370
Aug 21, 2026	36.61	37.19	35.81	36.69	36.69	2.09%	472,127
Aug 20, 2026	36.02	36.43	35.40	35.94	35.94	-0.86%	293,176
Aug 19, 2026	36.79	37.06	34.74	36.25	36.25	-0.14%	479,188
Aug 18, 2026	37.13	37.83	36.13	36.30	36.30	-7.96%	451,082
Aug 17, 2026	40.16	40.61	39.30	39.44	39.44	-0.28%	504,192
Aug 14, 2026	40.67	40.97	39.21	39.55	39.55	-0.40%	1,123,575
Aug 13, 2026	37.04	40.18	36.99	39.71	39.71	8.44%	752,789
Aug 12, 2026	37.81	37.95	36.49	36.62	36.62	1.86%	584,167
Aug 11, 2026	37.07	37.08	35.50	35.95	35.95	-2.10%	387,773
Aug 10, 2026	36.14	37.46	36.09	36.72	36.72	0.22%	581,009
Aug 7, 2026	36.55	37.18	35.34	36.64	36.64	3.39%	939,575
Aug 6, 2026	34.17	36.57	33.68	35.44	35.44	-1.77%	698,728
Aug 5, 2026	37.39	38.01	35.96	36.08	36.08	-4.02%	919,809
Aug 4, 2026	34.27	38.18	34.20	37.59	37.59	15.48%	1,480,422
Aug 3, 2026	29.41	32.82	29.12	32.55	32.55	10.00%	1,248,587
Jul 31, 2026	31.10	31.81	28.49	29.59	29.59	1.93%	1,530,080
Jul 30, 2026	26.44	29.25	26.40	29.03	29.03	17.86%	932,674
Jul 29, 2026	26.90	27.41	24.61	24.63	24.63	-7.99%	884,980
Jul 28, 2026	27.19	27.49	25.28	26.77	26.77	-7.66%	932,001