2020 Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	143.80	143.80	142.90	143.30	-	-0.21%	12,892
Feb 2, 2026	143.40	143.80	142.00	143.60	143.60	0.35%	93,698
Jan 30, 2026	142.30	144.00	141.20	143.10	143.10	1.20%	161,038
Jan 29, 2026	142.10	142.60	140.80	141.40	141.40	-0.21%	132,926
Jan 28, 2026	144.20	144.20	140.70	141.70	141.70	-1.73%	148,628
Jan 27, 2026	142.80	144.20	142.20	144.20	144.20	1.55%	80,676
Jan 26, 2026	143.00	143.10	140.70	142.00	142.00	-0.42%	68,431
Jan 23, 2026	142.00	142.60	140.80	142.60	142.60	0.56%	86,560
Jan 22, 2026	144.50	146.60	141.70	141.80	141.80	-1.73%	140,599
Jan 21, 2026	144.50	145.80	143.30	144.30	144.30	-0.14%	52,616
Jan 20, 2026	142.50	145.30	141.90	144.50	144.50	1.12%	82,744
Jan 19, 2026	141.60	142.90	141.10	142.90	142.90	-0.42%	94,240
Jan 16, 2026	142.10	143.50	141.30	143.50	143.50	1.20%	100,567
Jan 15, 2026	145.20	145.20	141.40	141.80	141.80	-3.54%	94,374
Jan 14, 2026	147.90	147.90	146.00	147.00	144.68	-0.20%	87,255
Jan 13, 2026	145.50	147.40	144.20	147.30	144.98	1.66%	209,578
Jan 12, 2026	146.00	146.00	144.20	144.90	142.61	0.07%	100,423
Jan 9, 2026	145.30	146.70	144.70	144.80	142.51	0.07%	214,674
Jan 8, 2026	145.10	146.10	144.60	144.70	142.42	-0.28%	111,950
Jan 7, 2026	141.50	145.20	141.10	145.10	142.81	1.90%	200,548
Jan 6, 2026	142.70	142.70	141.30	142.40	140.15	0.28%	46,294
Jan 5, 2026	141.10	143.20	139.50	142.00	139.76	1.43%	196,106
Jan 2, 2026	143.10	143.50	140.00	140.00	137.79	-3.38%	177,871
Dec 30, 2025	143.70	145.00	143.10	144.90	142.61	1.12%	146,477
Dec 29, 2025	140.20	144.10	140.20	143.30	141.04	2.21%	216,541
Dec 23, 2025	140.10	140.60	139.00	140.20	137.99	-0.14%	73,978
Dec 22, 2025	140.70	141.60	140.00	140.40	138.18	-0.07%	109,798
Dec 19, 2025	140.60	140.80	139.30	140.50	138.28	-0.21%	160,607
Dec 18, 2025	140.60	141.20	139.50	140.80	138.58	-0.98%	112,824
Dec 17, 2025	141.90	142.50	141.10	142.20	137.85	0.71%	115,278
Dec 16, 2025	140.30	141.40	140.10	141.20	136.88	0.64%	71,458
Dec 15, 2025	140.60	141.20	139.70	140.30	136.01	-0.28%	84,780
Dec 12, 2025	141.00	141.40	140.10	140.70	136.40	-0.28%	126,089
Dec 11, 2025	142.40	142.40	141.10	141.10	136.78	-0.35%	41,296
Dec 10, 2025	143.00	143.00	141.30	141.60	137.27	-0.49%	163,909
Dec 9, 2025	143.50	143.50	142.10	142.30	137.95	-1.45%	182,165
Dec 8, 2025	144.20	145.00	143.30	144.40	139.98	0.35%	68,976
Dec 5, 2025	145.90	145.90	143.00	143.90	139.50	-0.76%	80,458
Dec 4, 2025	144.50	145.60	144.00	145.00	140.56	-	96,275
Dec 3, 2025	144.00	146.40	143.80	145.00	140.56	0.83%	203,387
Dec 2, 2025	144.20	144.70	142.80	143.80	139.40	-0.07%	67,573
Dec 1, 2025	143.20	144.80	142.50	143.90	139.50	0.21%	77,732
Nov 28, 2025	143.10	143.80	142.60	143.60	139.21	0.42%	57,209
Nov 27, 2025	142.30	145.30	142.30	143.00	138.63	-	174,132
Nov 26, 2025	142.10	143.80	141.50	143.00	138.63	0.99%	76,218
Nov 25, 2025	141.10	143.60	141.10	141.60	137.27	-	117,498
Nov 24, 2025	142.60	142.60	140.60	141.60	137.27	-0.56%	155,968
Nov 21, 2025	140.60	142.70	139.00	142.40	138.04	0.64%	111,802
Nov 20, 2025	141.80	142.60	140.10	141.50	137.17	-1.26%	100,807
Nov 19, 2025	141.60	143.60	141.60	143.30	137.06	1.34%	107,305