2020 Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	12.16	12.16	11.89	11.96	11.96	0.42%	-
Nov 28, 2025	12.10	12.10	11.90	11.91	11.91	0.08%	-
Nov 27, 2025	12.08	12.08	11.90	11.90	11.90	0.85%	-
Nov 26, 2025	11.96	11.96	11.77	11.80	11.80	0.60%	-
Nov 25, 2025	11.91	11.91	11.73	11.73	11.73	-0.76%	-
Nov 24, 2025	12.02	12.02	11.68	11.82	11.82	-2.88%	-
Nov 21, 2025	11.89	12.17	11.62	12.17	12.17	2.87%	80
Nov 20, 2025	12.02	12.02	11.78	11.83	11.83	-0.59%	-
Nov 19, 2025	12.13	12.13	11.90	11.90	11.74	-2.78%	-
Nov 18, 2025	11.93	12.24	11.77	12.24	12.07	3.38%	492
Nov 17, 2025	11.78	12.10	11.78	11.84	11.68	3.14%	-
Nov 14, 2025	11.79	11.79	11.48	11.48	11.32	-0.78%	-
Nov 13, 2025	12.14	12.14	11.53	11.57	11.41	-4.46%	-
Nov 12, 2025	11.82	12.11	11.76	12.11	11.94	4.04%	1,332
Nov 11, 2025	11.81	11.81	11.64	11.64	11.48	0.26%	-
Nov 10, 2025	11.73	11.73	11.61	11.61	11.45	1.57%	-
Nov 7, 2025	11.56	11.56	11.43	11.43	11.27	0.44%	-
Nov 6, 2025	11.51	11.51	11.38	11.38	11.22	0.44%	-
Nov 5, 2025	11.47	11.47	11.32	11.33	11.18	0.27%	-
Nov 4, 2025	11.61	11.61	11.30	11.30	11.15	-1.65%	-
Nov 3, 2025	11.85	11.85	11.49	11.49	11.33	-1.20%	-
Oct 31, 2025	11.81	11.81	11.63	11.63	11.47	0.61%	-
Oct 30, 2025	11.76	11.76	11.41	11.56	11.40	0.26%	-
Oct 29, 2025	11.98	11.98	11.25	11.53	11.37	-2.62%	-
Oct 28, 2025	11.73	11.84	11.56	11.84	11.68	2.60%	-
Oct 27, 2025	11.94	11.94	11.53	11.54	11.38	-	-
Oct 24, 2025	11.82	11.82	11.51	11.54	11.38	-0.26%	-
Oct 23, 2025	11.48	11.58	11.48	11.57	11.41	2.75%	-
Oct 22, 2025	11.58	11.58	11.26	11.26	11.11	-0.88%	-
Oct 21, 2025	11.55	11.55	11.35	11.36	11.20	0.18%	-
Oct 20, 2025	11.39	11.39	11.28	11.34	11.19	1.52%	-
Oct 17, 2025	11.32	11.32	11.01	11.17	11.02	-0.36%	-
Oct 16, 2025	11.34	11.34	11.21	11.21	11.06	-0.44%	-
Oct 15, 2025	11.34	11.34	11.17	11.26	10.95	0.54%	-
Oct 14, 2025	11.66	11.66	11.14	11.20	10.89	-3.36%	555
Oct 13, 2025	11.56	11.59	11.47	11.59	11.27	1.67%	80
Oct 10, 2025	11.55	12.02	11.40	11.40	11.08	-0.09%	205
Oct 9, 2025	11.50	11.50	11.41	11.41	11.09	0.26%	-
Oct 8, 2025	11.43	11.48	11.38	11.38	11.06	0.09%	-
Oct 7, 2025	11.63	11.63	11.37	11.37	11.05	-3.97%	-
Oct 6, 2025	11.57	11.84	11.26	11.84	11.51	4.41%	350
Oct 3, 2025	11.65	11.65	11.34	11.34	11.03	-1.56%	-
Oct 2, 2025	11.58	11.64	11.52	11.52	11.20	2.40%	-
Oct 1, 2025	11.33	11.33	11.21	11.25	10.94	-0.35%	-
Sep 30, 2025	11.54	11.54	11.20	11.29	10.98	-1.40%	-
Sep 29, 2025	12.24	12.24	11.45	11.45	11.13	-5.22%	-
Sep 26, 2025	12.62	12.62	12.02	12.08	11.74	-2.82%	-
Sep 25, 2025	12.68	12.68	12.43	12.43	12.08	-0.40%	-
Sep 24, 2025	12.56	12.56	12.47	12.48	12.13	0.73%	-
Sep 23, 2025	12.53	12.53	12.33	12.39	12.05	0.49%	-