Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	41.25	41.90	39.85	41.25	41.25	-0.55%	1,564,042
Jan 5, 2026	40.13	42.35	40.00	41.48	41.48	5.65%	1,534,043
Jan 2, 2026	38.44	39.77	38.03	39.26	39.26	3.67%	1,538,570
Dec 31, 2025	39.09	39.25	37.42	37.87	37.87	-3.69%	2,035,211
Dec 30, 2025	40.43	40.59	39.13	39.32	39.32	-3.01%	1,529,193
Dec 29, 2025	40.00	41.50	40.00	40.54	40.54	-1.46%	1,462,477
Dec 26, 2025	42.80	42.80	40.79	41.14	41.14	-4.01%	991,054
Dec 24, 2025	42.44	43.00	41.75	42.86	42.86	0.45%	465,287
Dec 23, 2025	44.41	44.43	42.31	42.67	42.67	-6.26%	1,239,855
Dec 22, 2025	45.00	46.39	44.73	45.52	45.52	2.06%	1,432,218
Dec 19, 2025	43.35	45.00	42.81	44.60	44.60	4.01%	3,452,104
Dec 18, 2025	43.42	44.62	42.15	42.88	42.88	1.73%	1,452,469
Dec 17, 2025	43.50	44.90	41.94	42.15	42.15	-1.89%	1,834,636
Dec 16, 2025	42.10	44.33	41.93	42.96	42.96	1.25%	1,419,056
Dec 15, 2025	43.18	43.70	41.65	42.43	42.43	-2.55%	1,900,687
Dec 12, 2025	45.54	46.80	43.03	43.54	43.54	-4.05%	1,138,027
Dec 11, 2025	45.30	45.72	43.73	45.38	45.38	-1.63%	1,084,387
Dec 10, 2025	45.75	46.55	44.30	46.13	46.13	0.04%	1,195,782
Dec 9, 2025	45.01	47.73	44.20	46.11	46.11	0.39%	1,208,975
Dec 8, 2025	47.06	47.24	45.05	45.93	45.93	-1.12%	915,112
Dec 5, 2025	48.00	48.00	46.45	46.45	46.45	-4.07%	1,677,599
Dec 4, 2025	46.37	48.87	46.25	48.42	48.42	4.42%	1,914,830
Dec 3, 2025	44.13	46.73	42.78	46.37	46.37	7.69%	2,050,875
Dec 2, 2025	41.76	44.34	41.52	43.06	43.06	4.95%	1,957,930
Dec 1, 2025	40.88	41.52	39.91	41.03	41.03	-5.94%	1,839,290
Nov 28, 2025	43.70	44.47	43.00	43.62	43.62	1.82%	1,278,130
Nov 26, 2025	41.00	43.08	40.70	42.84	42.84	5.78%	1,666,338
Nov 25, 2025	41.46	41.87	39.41	40.50	40.50	-2.41%	1,712,365
Nov 24, 2025	39.51	41.59	38.51	41.50	41.50	7.51%	3,019,547
Nov 21, 2025	36.03	39.95	36.02	38.60	38.60	5.75%	3,507,921
Nov 20, 2025	38.37	39.58	35.92	36.50	36.50	0.30%	4,360,224
Nov 19, 2025	36.74	37.20	34.25	36.39	36.39	-3.63%	6,028,185
Nov 18, 2025	36.30	38.24	36.30	37.76	37.76	2.75%	3,616,454
Nov 17, 2025	38.00	38.00	36.02	36.75	36.75	-4.50%	3,540,515
Nov 14, 2025	40.00	40.80	38.33	38.48	38.48	-6.19%	3,354,866
Nov 13, 2025	44.71	44.71	40.75	41.02	41.02	-9.85%	2,611,948
Nov 12, 2025	45.14	46.57	44.06	45.50	45.50	0.24%	1,533,236
Nov 11, 2025	46.20	46.59	43.83	45.39	45.39	-2.58%	1,639,995
Nov 10, 2025	47.05	47.40	45.16	46.59	46.59	3.35%	1,860,983
Nov 7, 2025	43.25	45.67	42.55	45.08	45.08	1.10%	2,063,078
Nov 6, 2025	48.41	48.55	43.61	44.59	44.59	-7.72%	3,702,413
Nov 5, 2025	47.28	48.76	45.82	48.32	48.32	5.62%	1,756,080
Nov 4, 2025	48.90	51.94	45.52	45.75	45.75	-8.97%	3,306,721
Nov 3, 2025	50.70	51.33	48.91	50.26	50.26	-0.61%	2,228,164
Oct 31, 2025	50.12	51.20	49.88	50.57	50.57	1.24%	1,607,226
Oct 30, 2025	51.10	51.50	49.65	49.95	49.95	-4.98%	1,555,164
Oct 29, 2025	53.96	54.47	52.51	52.57	52.57	-2.67%	1,301,864
Oct 28, 2025	56.09	56.65	54.01	54.01	54.01	-4.08%	1,589,048
Oct 27, 2025	55.71	56.92	55.18	56.31	56.31	3.85%	1,555,460
Oct 24, 2025	55.00	56.10	54.06	54.22	54.22	0.65%	1,756,428