Bumech Defense Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	9.00	10.80	8.20	10.40	10.40	6.67%	1,379,140
Sep 3, 2026	13.50	14.80	9.75	9.75	9.75	-23.83%	1,513,831
Sep 2, 2026	10.40	12.80	10.30	12.80	12.80	24.27%	1,021,498
Sep 1, 2026	8.45	10.50	8.25	10.30	10.30	26.38%	1,758,461
Aug 31, 2026	6.15	8.15	5.95	8.15	8.15	32.52%	913,548
Aug 28, 2026	6.35	6.60	5.55	6.15	6.15	3.36%	860,141
Aug 27, 2026	5.80	6.60	5.25	5.95	5.95	5.31%	1,825,351
Aug 26, 2026	4.54	5.65	4.52	5.65	5.65	25.00%	993,578
Aug 25, 2026	3.68	4.80	3.64	4.52	4.52	24.18%	852,985
Aug 24, 2026	3.68	3.90	3.60	3.64	3.64	-3.70%	437,489
Aug 21, 2026	2.98	3.78	2.96	3.78	3.78	30.34%	739,536
Aug 20, 2026	2.96	2.98	2.88	2.90	2.90	-0.68%	74,365
Aug 19, 2026	2.76	3.08	2.74	2.92	2.92	2.10%	214,872
Aug 18, 2026	2.76	2.92	2.70	2.86	2.86	4.38%	134,437
Aug 17, 2026	3.00	3.02	2.70	2.74	2.74	-8.05%	336,350
Aug 14, 2026	3.08	3.18	2.86	2.98	2.98	-3.25%	540,950
Aug 13, 2026	2.40	3.08	2.40	3.08	3.08	28.33%	859,202
Aug 12, 2026	2.26	2.56	2.20	2.40	2.40	5.26%	331,023
Aug 11, 2026	2.28	2.34	2.24	2.28	2.28	-2.56%	113,730
Aug 10, 2026	2.38	2.42	2.30	2.34	2.34	-0.85%	164,355
Aug 7, 2026	2.56	2.72	2.36	2.36	2.36	-7.09%	471,670
Aug 6, 2026	2.04	2.70	2.02	2.54	2.54	24.51%	524,295
Aug 5, 2026	2.00	2.10	1.98	2.04	2.04	0.99%	35,022
Aug 4, 2026	2.04	2.16	2.00	2.02	2.02	-1.94%	83,832
Aug 3, 2026	1.85	2.22	1.81	2.06	2.06	10.75%	149,811
Jul 31, 2026	1.90	1.90	1.84	1.86	1.86	-2.11%	30,225
Jul 30, 2026	1.88	1.92	1.82	1.90	1.90	2.70%	57,446
Jul 29, 2026	2.00	2.00	1.85	1.85	1.85	-4.64%	79,799
Jul 28, 2026	1.98	2.04	1.87	1.94	1.94	-3.00%	177,597
Jul 27, 2026	2.04	2.08	1.99	2.00	2.00	-1.96%	40,460
Jul 24, 2026	2.06	2.14	1.98	2.04	2.04	-2.86%	67,484
Jul 23, 2026	2.08	2.14	2.00	2.10	2.10	0.96%	69,290
Jul 22, 2026	2.04	2.08	1.98	2.08	2.08	4.00%	81,897
Jul 21, 2026	2.02	2.22	1.90	2.00	2.00	6.38%	266,128
Jul 20, 2026	1.95	1.97	1.83	1.88	1.88	-3.59%	26,006
Jul 17, 2026	2.00	2.04	1.92	1.95	1.95	-2.50%	115,283
Jul 16, 2026	2.16	2.16	1.99	2.00	2.00	-7.41%	84,936
Jul 15, 2026	2.20	2.24	2.06	2.16	2.16	0.93%	41,213
Jul 14, 2026	2.24	2.30	2.10	2.14	2.14	10.88%	170,610
Jul 13, 2026	2.42	2.46	2.36	2.36	1.93	-4.07%	85,148
Jul 10, 2026	2.40	2.50	2.40	2.46	2.01	2.50%	44,773
Jul 9, 2026	2.44	2.52	2.38	2.40	1.96	-2.44%	23,022
Jul 8, 2026	2.48	2.48	2.32	2.46	2.01	-0.81%	38,154
Jul 7, 2026	2.50	2.52	2.44	2.48	2.03	-0.80%	32,371
Jul 6, 2026	2.52	2.56	2.44	2.50	2.04	-0.79%	75,998
Jul 3, 2026	2.76	2.76	2.40	2.52	2.06	-8.03%	277,045
Jul 2, 2026	2.74	2.76	2.66	2.74	2.24	1.48%	31,257
Jul 1, 2026	2.80	2.80	2.68	2.70	2.21	-0.74%	77,708
Jun 30, 2026	2.94	2.94	2.72	2.72	2.22	-6.85%	68,735
Jun 29, 2026	2.98	2.98	2.84	2.92	2.39	0.69%	24,314