BUUU Group Limited (BUUU)
NASDAQ: BUUU · Real-Time Price · USD
13.46
-3.04 (-18.42%)
At close: Mar 11, 2026, 4:00 PM EDT
14.11
+0.65 (4.83%)
After-hours: Mar 11, 2026, 7:38 PM EDT
BUUU Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 17.99 | 17.99 | 13.46 | 13.46 | 13.46 | -18.42% | 19,622 |
| Mar 10, 2026 | 13.25 | 18.00 | 13.25 | 16.50 | 16.50 | 24.43% | 41,254 |
| Mar 9, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 4.74% | 2,007 |
| Mar 6, 2026 | 13.25 | 13.25 | 12.66 | 12.66 | 12.66 | 3.09% | 7,647 |
| Mar 5, 2026 | 11.76 | 12.36 | 11.70 | 12.28 | 12.28 | -1.76% | 9,010 |
| Mar 4, 2026 | 14.00 | 14.00 | 12.48 | 12.50 | 12.50 | -7.34% | 7,237 |
| Mar 3, 2026 | 15.70 | 15.74 | 13.49 | 13.49 | 13.49 | -10.13% | 18,367 |
| Mar 2, 2026 | 14.01 | 15.79 | 13.65 | 15.01 | 15.01 | 1.21% | 46,978 |
| Feb 27, 2026 | 14.45 | 15.47 | 14.00 | 14.83 | 14.83 | -2.11% | 5,259 |
| Feb 26, 2026 | 14.75 | 16.31 | 14.55 | 15.15 | 15.15 | 0.73% | 6,444 |
| Feb 25, 2026 | 15.66 | 15.73 | 15.00 | 15.04 | 15.04 | -3.96% | 4,052 |
| Feb 24, 2026 | 16.35 | 16.49 | 15.66 | 15.66 | 15.66 | 1.03% | 18,206 |
| Feb 23, 2026 | 15.96 | 17.56 | 15.50 | 15.50 | 15.50 | -3.67% | 14,169 |
| Feb 20, 2026 | 15.00 | 16.99 | 15.00 | 16.09 | 16.09 | 4.82% | 14,473 |
| Feb 19, 2026 | 16.15 | 16.39 | 14.01 | 15.35 | 15.35 | -7.08% | 14,611 |
| Feb 18, 2026 | 15.77 | 17.99 | 15.30 | 16.52 | 16.52 | 4.03% | 36,693 |
| Feb 17, 2026 | 13.45 | 18.50 | 13.45 | 15.88 | 15.88 | 16.55% | 50,812 |
| Feb 13, 2026 | 12.51 | 18.72 | 12.51 | 13.63 | 13.62 | 8.13% | 72,900 |
| Feb 12, 2026 | 10.60 | 14.97 | 10.60 | 12.60 | 12.60 | 14.23% | 89,552 |
| Feb 11, 2026 | 9.45 | 14.00 | 9.20 | 11.03 | 11.03 | 16.72% | 97,481 |
| Feb 10, 2026 | 9.00 | 10.36 | 9.00 | 9.45 | 9.45 | -0.63% | 37,851 |
| Feb 9, 2026 | 9.59 | 10.40 | 8.50 | 9.51 | 9.51 | -0.83% | 50,196 |
| Feb 6, 2026 | 8.66 | 17.67 | 8.66 | 9.59 | 9.59 | 5.04% | 343,964 |
| Feb 5, 2026 | 9.21 | 9.21 | 8.71 | 9.13 | 9.13 | -3.79% | 11,551 |
| Feb 4, 2026 | 8.56 | 9.70 | 8.00 | 9.49 | 9.49 | 8.21% | 17,945 |
| Feb 3, 2026 | 8.96 | 9.90 | 8.72 | 8.77 | 8.77 | -2.07% | 10,744 |
| Feb 2, 2026 | 9.58 | 9.72 | 8.44 | 8.96 | 8.96 | -22.06% | 46,185 |
| Jan 30, 2026 | 9.70 | 19.70 | 8.40 | 11.49 | 11.49 | 23.15% | 495,537 |
| Jan 29, 2026 | 9.17 | 9.60 | 8.81 | 9.33 | 9.33 | 8.49% | 6,822 |
| Jan 28, 2026 | 9.16 | 10.99 | 8.60 | 8.60 | 8.60 | -1.04% | 57,947 |
| Jan 27, 2026 | 8.50 | 8.70 | 8.25 | 8.69 | 8.69 | 7.28% | 7,277 |
| Jan 26, 2026 | 8.02 | 8.50 | 8.02 | 8.10 | 8.10 | 0.93% | 20,196 |
| Jan 23, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | 0.19% | 3,870 |
| Jan 22, 2026 | 8.00 | 8.30 | 7.46 | 8.01 | 8.01 | 0.12% | 11,108 |
| Jan 21, 2026 | 8.00 | 8.03 | 7.82 | 8.00 | 8.00 | 1.39% | 9,871 |
| Jan 20, 2026 | 8.00 | 8.50 | 7.85 | 7.89 | 7.89 | 1.54% | 10,174 |
| Jan 16, 2026 | 8.10 | 8.10 | 7.08 | 7.77 | 7.77 | -4.43% | 24,152 |
| Jan 15, 2026 | 8.32 | 9.20 | 7.87 | 8.13 | 8.13 | -3.10% | 20,702 |
| Jan 14, 2026 | 8.56 | 8.56 | 8.00 | 8.39 | 8.39 | -1.53% | 43,347 |
| Jan 13, 2026 | 8.91 | 9.37 | 8.52 | 8.52 | 8.52 | -3.18% | 33,782 |
| Jan 12, 2026 | 7.73 | 9.10 | 7.54 | 8.80 | 8.80 | 13.11% | 60,502 |
| Jan 9, 2026 | 7.30 | 8.50 | 7.00 | 7.78 | 7.78 | 9.58% | 55,466 |
| Jan 8, 2026 | 7.00 | 7.51 | 6.83 | 7.10 | 7.10 | 1.43% | 34,828 |
| Jan 7, 2026 | 7.79 | 7.79 | 7.00 | 7.00 | 7.00 | -5.79% | 14,517 |
| Jan 6, 2026 | 7.45 | 7.96 | 7.00 | 7.43 | 7.43 | -4.74% | 36,254 |
| Jan 5, 2026 | 7.21 | 8.80 | 7.21 | 7.80 | 7.80 | 5.26% | 57,079 |
| Jan 2, 2026 | 6.33 | 9.99 | 6.33 | 7.41 | 7.41 | 15.42% | 456,679 |
| Dec 31, 2025 | 8.10 | 8.40 | 6.10 | 6.42 | 6.42 | -28.43% | 130,015 |
| Dec 30, 2025 | 8.16 | 20.76 | 7.80 | 8.97 | 8.97 | 5.65% | 1,143,812 |
| Dec 29, 2025 | 8.39 | 8.49 | 8.34 | 8.49 | 8.49 | 1.19% | 2,820 |