2020 Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.60	11.64	11.60	11.61	11.61	-0.34%	-
Feb 19, 2026	11.66	11.66	11.65	11.65	11.65	-0.51%	-
Feb 18, 2026	11.53	11.76	11.53	11.71	11.71	0.52%	4
Feb 17, 2026	11.73	11.75	11.65	11.65	11.52	-0.77%	-
Feb 16, 2026	11.78	11.78	11.73	11.74	11.61	-0.09%	-
Feb 13, 2026	11.55	11.75	11.55	11.75	11.62	-0.25%	18
Feb 12, 2026	12.14	12.14	11.69	11.78	11.65	-2.24%	-
Feb 11, 2026	12.01	12.05	12.01	12.05	11.92	-3.45%	-
Feb 10, 2026	12.37	12.48	12.37	12.48	12.34	0.73%	-
Feb 9, 2026	12.34	12.39	12.31	12.39	12.26	0.24%	-
Feb 6, 2026	12.23	12.36	12.23	12.36	12.23	1.90%	-
Feb 5, 2026	12.25	12.25	12.13	12.13	12.00	-1.86%	-
Feb 4, 2026	12.33	12.36	12.33	12.36	12.23	-0.88%	-
Feb 3, 2026	12.52	12.52	12.47	12.47	12.33	-0.32%	-
Feb 2, 2026	12.37	12.51	12.34	12.51	12.37	0.16%	-
Jan 30, 2026	12.10	12.49	12.10	12.49	12.35	-	-
Jan 29, 2026	12.36	12.49	12.31	12.49	12.35	2.21%	-
Jan 28, 2026	12.17	12.25	12.17	12.22	12.09	-1.45%	-
Jan 27, 2026	12.33	12.40	12.23	12.40	12.27	1.39%	7
Jan 26, 2026	12.32	12.32	12.14	12.23	12.10	-0.49%	-
Jan 23, 2026	12.14	12.29	12.14	12.29	12.16	-0.32%	-
Jan 22, 2026	12.49	12.49	12.32	12.33	12.20	-0.48%	-
Jan 21, 2026	12.26	12.39	12.26	12.39	12.26	0.41%	-
Jan 20, 2026	12.09	12.34	12.09	12.34	12.21	1.15%	-
Jan 19, 2026	12.07	12.20	12.03	12.20	12.07	0.91%	581
Jan 16, 2026	12.12	12.14	12.09	12.09	11.96	0.17%	-
Jan 15, 2026	12.27	12.27	12.07	12.07	11.94	-3.21%	-
Jan 14, 2026	12.52	12.52	12.47	12.47	12.14	0.24%	-
Jan 13, 2026	12.24	12.44	12.24	12.44	12.11	0.81%	-
Jan 12, 2026	12.26	12.34	12.26	12.34	12.01	-	-
Jan 9, 2026	12.23	12.42	12.23	12.34	12.01	0.98%	-
Jan 8, 2026	12.20	12.29	12.20	12.22	11.90	-0.57%	-
Jan 7, 2026	12.07	12.29	12.01	12.29	11.96	2.08%	-
Jan 6, 2026	11.89	12.04	11.83	12.04	11.72	1.26%	-
Jan 5, 2026	11.86	11.89	11.60	11.89	11.57	1.19%	-
Jan 2, 2026	12.15	12.15	11.75	11.75	11.44	-1.51%	-
Dec 30, 2025	11.89	11.94	11.89	11.93	11.61	0.93%	-
Dec 29, 2025	11.68	11.82	11.67	11.82	11.51	2.43%	-
Dec 23, 2025	11.66	11.66	11.54	11.54	11.23	-0.17%	-
Dec 22, 2025	11.66	11.66	11.56	11.56	11.25	0.35%	-
Dec 19, 2025	11.68	11.68	11.50	11.52	11.21	-0.78%	-
Dec 18, 2025	11.62	11.62	11.44	11.61	11.30	0.17%	-
Dec 17, 2025	11.72	11.72	11.59	11.59	11.11	0.17%	-
Dec 16, 2025	11.71	11.71	11.51	11.57	11.09	0.35%	-
Dec 15, 2025	11.80	11.80	11.53	11.53	11.05	-2.29%	-
Dec 12, 2025	11.94	11.94	11.78	11.80	11.31	-1.34%	2,000
Dec 11, 2025	11.92	12.00	11.92	11.96	11.46	-0.66%	-
Dec 10, 2025	12.01	12.04	12.00	12.04	11.54	-0.50%	-
Dec 9, 2025	12.17	12.17	12.10	12.10	11.60	-0.41%	-
Dec 8, 2025	12.15	12.15	12.15	12.15	11.65	-	-