2020 Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	12.23	12.42	12.23	12.34	12.34	0.98%	-
Jan 8, 2026	12.20	12.29	12.20	12.22	12.22	-0.57%	-
Jan 7, 2026	12.07	12.29	12.01	12.29	12.29	2.08%	-
Jan 6, 2026	11.89	12.04	11.83	12.04	12.04	1.26%	-
Jan 5, 2026	11.86	11.89	11.60	11.89	11.89	1.19%	-
Jan 2, 2026	12.15	12.15	11.75	11.75	11.75	-1.51%	-
Dec 30, 2025	11.89	11.94	11.89	11.93	11.93	0.93%	-
Dec 29, 2025	11.68	11.82	11.67	11.82	11.82	2.43%	-
Dec 23, 2025	11.66	11.66	11.54	11.54	11.54	-0.17%	-
Dec 22, 2025	11.66	11.66	11.56	11.56	11.56	0.35%	-
Dec 19, 2025	11.68	11.68	11.50	11.52	11.52	-0.78%	-
Dec 18, 2025	11.62	11.62	11.44	11.61	11.61	0.17%	-
Dec 17, 2025	11.72	11.72	11.59	11.59	11.41	0.17%	-
Dec 16, 2025	11.71	11.71	11.51	11.57	11.39	0.35%	-
Dec 15, 2025	11.80	11.80	11.53	11.53	11.35	-2.29%	-
Dec 12, 2025	11.94	11.94	11.78	11.80	11.62	-1.34%	2,000
Dec 11, 2025	11.92	12.00	11.92	11.96	11.78	-0.66%	-
Dec 10, 2025	12.01	12.04	12.00	12.04	11.86	-0.50%	-
Dec 9, 2025	12.17	12.17	12.10	12.10	11.91	-0.41%	-
Dec 8, 2025	12.15	12.15	12.15	12.15	11.96	-	-
Dec 5, 2025	12.26	12.26	12.15	12.15	11.96	-1.06%	-
Dec 4, 2025	12.26	12.28	12.22	12.28	12.09	-0.08%	-
Dec 3, 2025	12.23	12.29	12.23	12.29	12.10	2.76%	1,500
Dec 2, 2025	12.19	12.19	11.96	11.96	11.78	-	-
Dec 1, 2025	12.16	12.16	11.89	11.96	11.78	0.42%	-
Nov 28, 2025	12.10	12.10	11.90	11.91	11.73	0.08%	-
Nov 27, 2025	12.08	12.08	11.90	11.90	11.72	0.85%	-
Nov 26, 2025	11.96	11.96	11.77	11.80	11.62	0.60%	-
Nov 25, 2025	11.91	11.91	11.73	11.73	11.55	-0.76%	-
Nov 24, 2025	12.02	12.02	11.68	11.82	11.64	-2.88%	-
Nov 21, 2025	11.89	12.17	11.62	12.17	11.98	2.87%	80
Nov 20, 2025	12.02	12.02	11.78	11.83	11.65	-0.59%	-
Nov 19, 2025	12.13	12.13	11.90	11.90	11.56	-2.78%	-
Nov 18, 2025	11.93	12.24	11.77	12.24	11.89	3.38%	492
Nov 17, 2025	11.78	12.10	11.78	11.84	11.50	3.14%	-
Nov 14, 2025	11.79	11.79	11.48	11.48	11.15	-0.78%	-
Nov 13, 2025	12.14	12.14	11.53	11.57	11.24	-4.46%	-
Nov 12, 2025	11.82	12.11	11.76	12.11	11.76	4.04%	1,332
Nov 11, 2025	11.81	11.81	11.64	11.64	11.31	0.26%	-
Nov 10, 2025	11.73	11.73	11.61	11.61	11.28	1.57%	-
Nov 7, 2025	11.56	11.56	11.43	11.43	11.10	0.44%	-
Nov 6, 2025	11.51	11.51	11.38	11.38	11.05	0.44%	-
Nov 5, 2025	11.47	11.47	11.32	11.33	11.00	0.27%	-
Nov 4, 2025	11.61	11.61	11.30	11.30	10.97	-1.65%	-
Nov 3, 2025	11.85	11.85	11.49	11.49	11.16	-1.20%	-
Oct 31, 2025	11.81	11.81	11.63	11.63	11.30	0.61%	-
Oct 30, 2025	11.76	11.76	11.41	11.56	11.23	0.26%	-
Oct 29, 2025	11.98	11.98	11.25	11.53	11.20	-2.62%	-
Oct 28, 2025	11.73	11.84	11.56	11.84	11.50	2.60%	-
Oct 27, 2025	11.94	11.94	11.53	11.54	11.21	-	-