2020 Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.10	12.49	12.10	12.49	12.49	-	-
Jan 29, 2026	12.36	12.49	12.31	12.49	12.49	2.21%	-
Jan 28, 2026	12.17	12.25	12.17	12.22	12.22	-1.45%	-
Jan 27, 2026	12.33	12.40	12.23	12.40	12.40	1.39%	7
Jan 26, 2026	12.32	12.32	12.14	12.23	12.23	-0.49%	-
Jan 23, 2026	12.14	12.29	12.14	12.29	12.29	-0.32%	-
Jan 22, 2026	12.49	12.49	12.32	12.33	12.33	-0.48%	-
Jan 21, 2026	12.26	12.39	12.26	12.39	12.39	0.41%	-
Jan 20, 2026	12.09	12.34	12.09	12.34	12.34	1.15%	-
Jan 19, 2026	12.07	12.20	12.03	12.20	12.20	0.91%	581
Jan 16, 2026	12.12	12.14	12.09	12.09	12.09	0.17%	-
Jan 15, 2026	12.27	12.27	12.07	12.07	12.07	-3.21%	-
Jan 14, 2026	12.52	12.52	12.47	12.47	12.27	0.24%	-
Jan 13, 2026	12.24	12.44	12.24	12.44	12.24	0.81%	-
Jan 12, 2026	12.26	12.34	12.26	12.34	12.14	-	-
Jan 9, 2026	12.23	12.42	12.23	12.34	12.14	0.98%	-
Jan 8, 2026	12.20	12.29	12.20	12.22	12.03	-0.57%	-
Jan 7, 2026	12.07	12.29	12.01	12.29	12.09	2.08%	-
Jan 6, 2026	11.89	12.04	11.83	12.04	11.85	1.26%	-
Jan 5, 2026	11.86	11.89	11.60	11.89	11.70	1.19%	-
Jan 2, 2026	12.15	12.15	11.75	11.75	11.56	-1.51%	-
Dec 30, 2025	11.89	11.94	11.89	11.93	11.74	0.93%	-
Dec 29, 2025	11.68	11.82	11.67	11.82	11.63	2.43%	-
Dec 23, 2025	11.66	11.66	11.54	11.54	11.36	-0.17%	-
Dec 22, 2025	11.66	11.66	11.56	11.56	11.38	0.35%	-
Dec 19, 2025	11.68	11.68	11.50	11.52	11.34	-0.78%	-
Dec 18, 2025	11.62	11.62	11.44	11.61	11.43	0.17%	-
Dec 17, 2025	11.72	11.72	11.59	11.59	11.23	0.17%	-
Dec 16, 2025	11.71	11.71	11.51	11.57	11.21	0.35%	-
Dec 15, 2025	11.80	11.80	11.53	11.53	11.17	-2.29%	-
Dec 12, 2025	11.94	11.94	11.78	11.80	11.43	-1.34%	2,000
Dec 11, 2025	11.92	12.00	11.92	11.96	11.59	-0.66%	-
Dec 10, 2025	12.01	12.04	12.00	12.04	11.67	-0.50%	-
Dec 9, 2025	12.17	12.17	12.10	12.10	11.72	-0.41%	-
Dec 8, 2025	12.15	12.15	12.15	12.15	11.77	-	-
Dec 5, 2025	12.26	12.26	12.15	12.15	11.77	-1.06%	-
Dec 4, 2025	12.26	12.28	12.22	12.28	11.90	-0.08%	-
Dec 3, 2025	12.23	12.29	12.23	12.29	11.91	2.76%	1,500
Dec 2, 2025	12.19	12.19	11.96	11.96	11.59	-	-
Dec 1, 2025	12.16	12.16	11.89	11.96	11.59	0.42%	-
Nov 28, 2025	12.10	12.10	11.90	11.91	11.54	0.08%	-
Nov 27, 2025	12.08	12.08	11.90	11.90	11.53	0.85%	-
Nov 26, 2025	11.96	11.96	11.77	11.80	11.43	0.60%	-
Nov 25, 2025	11.91	11.91	11.73	11.73	11.37	-0.76%	-
Nov 24, 2025	12.02	12.02	11.68	11.82	11.45	-2.88%	-
Nov 21, 2025	11.89	12.17	11.62	12.17	11.79	2.87%	80
Nov 20, 2025	12.02	12.02	11.78	11.83	11.46	-0.59%	-
Nov 19, 2025	12.13	12.13	11.90	11.90	11.37	-2.78%	-
Nov 18, 2025	11.93	12.24	11.77	12.24	11.70	3.38%	492
Nov 17, 2025	11.78	12.10	11.78	11.84	11.32	3.14%	-