Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	31.13	31.40	30.22	30.63	30.63	-3.59%	1,152,248
Feb 20, 2026	32.15	33.48	31.60	31.77	31.77	-1.85%	1,150,243
Feb 19, 2026	31.37	32.40	30.92	32.37	32.37	1.63%	1,012,496
Feb 18, 2026	32.04	32.69	31.36	31.85	31.85	-0.47%	1,100,552
Feb 17, 2026	31.18	32.55	30.30	32.00	32.00	0.85%	1,816,674
Feb 13, 2026	32.50	33.32	31.27	31.73	31.73	0.06%	2,555,020
Feb 12, 2026	32.00	32.00	30.53	31.71	31.71	-0.53%	2,600,792
Feb 11, 2026	32.00	32.55	29.90	31.88	31.88	-0.53%	4,103,568
Feb 10, 2026	31.43	33.07	31.35	32.05	32.05	-	4,016,431
Feb 9, 2026	27.99	32.41	27.96	32.05	32.05	16.76%	5,239,855
Feb 6, 2026	26.12	27.46	25.55	27.45	27.45	10.24%	4,618,801
Feb 5, 2026	25.68	27.66	24.79	24.90	24.90	-8.46%	4,906,422
Feb 4, 2026	27.35	28.44	26.13	27.20	27.20	-1.59%	4,349,604
Feb 3, 2026	28.75	28.85	26.70	27.64	27.64	-3.93%	3,426,629
Feb 2, 2026	29.88	30.38	28.69	28.77	28.77	-4.74%	3,050,558
Jan 30, 2026	32.16	32.27	29.93	30.20	30.20	-7.53%	4,365,520
Jan 29, 2026	33.86	34.09	32.26	32.66	32.66	-4.86%	2,398,699
Jan 28, 2026	35.88	35.95	33.86	34.33	34.33	-1.35%	3,476,698
Jan 27, 2026	35.99	36.09	34.21	34.80	34.80	-2.41%	1,920,568
Jan 26, 2026	35.45	36.08	34.97	35.66	35.66	-0.25%	1,258,806
Jan 23, 2026	36.40	36.50	35.26	35.75	35.75	-2.00%	1,685,344
Jan 22, 2026	38.64	38.96	36.37	36.48	36.48	-4.93%	1,729,068
Jan 21, 2026	38.97	39.58	37.63	38.37	38.37	-1.54%	1,901,666
Jan 20, 2026	37.61	39.70	37.45	38.97	38.97	-0.10%	1,676,745
Jan 16, 2026	38.00	39.24	37.10	39.01	39.01	3.47%	1,102,745
Jan 15, 2026	39.66	39.75	37.42	37.70	37.70	-4.94%	1,655,494
Jan 14, 2026	38.93	40.30	38.40	39.66	39.66	2.53%	2,153,495
Jan 13, 2026	40.20	40.40	37.91	38.68	38.68	-3.30%	2,053,911
Jan 12, 2026	38.72	40.29	38.40	40.00	40.00	4.17%	1,342,098
Jan 9, 2026	39.84	39.89	38.07	38.40	38.40	-2.29%	1,345,505
Jan 8, 2026	39.00	39.74	37.98	39.30	39.30	0.13%	913,975
Jan 7, 2026	41.02	41.10	39.02	39.25	39.25	-4.85%	990,623
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