BULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	32.04	32.23	29.45	29.66	29.66	-8.34%	1,063,899
Jul 23, 2026	33.02	33.90	31.59	32.36	32.36	-7.73%	513,420
Jul 22, 2026	34.78	36.01	34.60	35.07	35.07	-2.45%	239,162
Jul 21, 2026	34.60	36.06	34.26	35.95	35.95	10.04%	573,741
Jul 20, 2026	33.25	34.11	32.57	32.67	32.67	1.15%	643,975
Jul 17, 2026	30.88	33.72	30.00	32.30	32.30	-5.89%	866,774
Jul 16, 2026	36.17	36.36	33.62	34.32	34.32	-8.33%	510,040
Jul 15, 2026	37.84	38.20	35.98	37.44	37.44	0.35%	471,168
Jul 14, 2026	36.85	37.83	36.14	37.31	37.31	4.04%	524,770
Jul 13, 2026	37.18	37.41	35.50	35.86	35.86	-7.41%	2,450,105
Jul 10, 2026	38.50	38.96	37.23	38.73	38.73	0.89%	956,663
Jul 9, 2026	36.68	38.47	36.20	38.39	38.39	5.73%	473,006
Jul 8, 2026	34.94	36.44	34.18	36.31	36.31	0.61%	866,075
Jul 7, 2026	36.85	36.94	34.80	36.09	36.09	-5.30%	770,372
Jul 6, 2026	37.27	38.76	36.93	38.11	38.11	5.83%	772,356
Jul 2, 2026	38.78	39.44	35.31	36.01	36.01	-6.39%	1,827,200
Jul 1, 2026	38.81	39.93	38.38	38.47	38.47	-2.78%	621,379
Jun 30, 2026	37.40	39.82	37.29	39.57	39.57	6.20%	691,468
Jun 29, 2026	36.44	37.34	34.28	37.26	37.26	6.43%	1,556,795
Jun 26, 2026	34.47	36.81	34.04	35.01	35.01	-3.05%	1,509,176
Jun 25, 2026	38.00	38.17	34.10	36.11	36.11	1.60%	1,119,465
Jun 24, 2026	37.04	37.71	34.54	35.54	35.54	-3.61%	841,317
Jun 23, 2026	37.52	39.41	36.70	36.87	36.87	-11.88%	1,065,316
Jun 22, 2026	43.25	44.14	41.16	41.84	41.84	-2.95%	817,696
Jun 18, 2026	42.68	43.44	40.68	43.11	43.11	8.21%	1,450,615
Jun 17, 2026	42.60	42.60	39.60	39.84	39.84	-4.41%	1,065,723
Jun 16, 2026	44.81	44.90	41.57	41.68	41.68	-8.07%	925,598
Jun 15, 2026	43.75	45.72	43.51	45.34	45.34	12.73%	867,367
Jun 12, 2026	39.91	40.81	38.55	40.22	40.22	2.00%	1,386,176
Jun 11, 2026	37.11	39.86	35.75	39.43	39.43	5.65%	1,441,824
Jun 10, 2026	38.64	40.73	37.16	37.32	37.32	-8.01%	1,165,219
Jun 9, 2026	44.63	45.12	35.90	40.57	40.57	-6.74%	2,091,332
Jun 8, 2026	43.80	44.57	42.60	43.50	43.50	5.97%	898,972
Jun 5, 2026	47.56	48.16	40.32	41.05	41.05	-17.72%	2,212,094
Jun 4, 2026	49.00	50.72	48.47	49.89	49.89	-4.32%	638,054
Jun 3, 2026	54.90	55.17	51.00	52.14	52.14	-3.69%	1,005,857
Jun 2, 2026	54.55	54.62	52.60	54.14	54.14	-1.72%	552,448
Jun 1, 2026	54.06	56.09	52.85	55.09	55.09	2.06%	1,181,045
May 29, 2026	52.73	54.04	52.20	53.98	53.98	4.94%	1,636,914
May 28, 2026	48.57	51.55	48.30	51.44	51.44	6.00%	875,254
May 27, 2026	48.01	48.58	46.75	48.53	48.53	2.56%	882,772
May 26, 2026	45.86	47.58	45.82	47.32	47.32	8.36%	944,584
May 22, 2026	44.35	45.06	43.56	43.67	43.67	0.14%	1,451,371
May 21, 2026	42.42	44.27	41.96	43.61	43.61	1.49%	586,500
May 20, 2026	41.06	42.97	40.64	42.97	42.97	7.16%	783,916
May 19, 2026	40.47	41.35	38.68	40.10	40.10	-2.86%	782,506
May 18, 2026	42.71	43.06	39.83	41.28	41.28	-3.05%	1,322,999
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