BUUU Group Limited (BUUU)
NASDAQ: BUUU · Real-Time Price · USD
8.40
+0.16 (1.94%)
Oct 14, 2025, 4:00 PM EDT - Market closed
BUUU Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.50 | 8.50 | 8.49 | 8.50 | - | 3.16% | 1,464 |
| Oct 13, 2025 | 8.35 | 8.40 | 8.21 | 8.24 | 8.24 | 1.73% | 7,811 |
| Oct 10, 2025 | 8.26 | 8.26 | 7.86 | 8.10 | 8.10 | -0.25% | 8,804 |
| Oct 9, 2025 | 8.10 | 8.40 | 7.89 | 8.12 | 8.12 | -3.91% | 66,873 |
| Oct 8, 2025 | 8.55 | 8.60 | 8.12 | 8.45 | 8.45 | 0.24% | 21,825 |
| Oct 7, 2025 | 8.41 | 8.80 | 8.22 | 8.43 | 8.43 | -0.82% | 4,078 |
| Oct 6, 2025 | 8.17 | 8.60 | 8.03 | 8.50 | 8.50 | -0.47% | 24,969 |
| Oct 3, 2025 | 8.29 | 8.60 | 8.29 | 8.54 | 8.54 | -0.23% | 1,856 |
| Oct 2, 2025 | 8.20 | 8.90 | 8.05 | 8.56 | 8.56 | -0.58% | 28,811 |
| Oct 1, 2025 | 8.30 | 8.95 | 8.30 | 8.61 | 8.61 | 5.64% | 4,246 |
| Sep 30, 2025 | 8.97 | 8.97 | 8.15 | 8.15 | 8.15 | -10.24% | 7,526 |
| Sep 29, 2025 | 8.05 | 9.10 | 7.91 | 9.08 | 9.08 | 7.46% | 63,718 |
| Sep 26, 2025 | 8.54 | 8.83 | 6.60 | 8.45 | 8.45 | 1.93% | 76,547 |
| Sep 25, 2025 | 8.01 | 8.29 | 8.01 | 8.29 | 8.29 | 3.50% | 3,046 |
| Sep 24, 2025 | 8.15 | 8.20 | 7.85 | 8.01 | 8.01 | -1.78% | 8,836 |
| Sep 23, 2025 | 7.82 | 8.25 | 7.81 | 8.16 | 8.16 | 1.56% | 14,568 |
| Sep 22, 2025 | 8.05 | 8.30 | 7.90 | 8.03 | 8.03 | 2.95% | 6,011 |
| Sep 19, 2025 | 7.70 | 8.08 | 7.70 | 7.80 | 7.80 | 2.63% | 15,139 |
| Sep 18, 2025 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -3.31% | 11,530 |
| Sep 17, 2025 | 7.99 | 8.30 | 7.30 | 7.86 | 7.86 | -3.44% | 29,391 |
| Sep 16, 2025 | 7.90 | 8.97 | 7.50 | 8.14 | 8.14 | 11.51% | 27,223 |
| Sep 15, 2025 | 6.98 | 9.50 | 6.86 | 7.30 | 7.30 | 3.69% | 117,509 |
| Sep 12, 2025 | 6.60 | 7.67 | 6.20 | 7.04 | 7.04 | 5.07% | 61,477 |
| Sep 11, 2025 | 6.95 | 6.95 | 6.06 | 6.70 | 6.70 | 0.60% | 26,843 |
| Sep 10, 2025 | 6.74 | 6.90 | 6.10 | 6.66 | 6.66 | 8.65% | 48,366 |
| Sep 9, 2025 | 5.28 | 6.98 | 5.25 | 6.13 | 6.13 | 14.79% | 126,689 |
| Sep 8, 2025 | 6.61 | 6.65 | 5.30 | 5.34 | 5.34 | -18.60% | 66,795 |
| Sep 5, 2025 | 6.16 | 6.89 | 5.54 | 6.56 | 6.56 | -0.91% | 29,219 |
| Sep 4, 2025 | 7.01 | 7.24 | 6.00 | 6.62 | 6.62 | -4.89% | 197,451 |
| Sep 3, 2025 | 6.27 | 7.40 | 6.27 | 6.96 | 6.96 | 4.04% | 34,181 |
| Sep 2, 2025 | 6.40 | 6.80 | 6.12 | 6.69 | 6.69 | 2.92% | 14,107 |
| Aug 29, 2025 | 6.39 | 7.80 | 5.95 | 6.50 | 6.50 | -0.60% | 65,244 |
| Aug 28, 2025 | 5.82 | 6.90 | 5.02 | 6.54 | 6.54 | 11.21% | 65,744 |
| Aug 27, 2025 | 7.68 | 7.78 | 5.61 | 5.88 | 5.88 | -20.33% | 127,356 |
| Aug 26, 2025 | 6.78 | 7.45 | 6.50 | 7.38 | 7.38 | 10.31% | 148,193 |
| Aug 25, 2025 | 5.54 | 6.77 | 5.42 | 6.69 | 6.69 | 23.89% | 164,187 |
| Aug 22, 2025 | 4.73 | 5.55 | 4.73 | 5.40 | 5.40 | 16.13% | 90,986 |
| Aug 21, 2025 | 4.30 | 4.71 | 4.30 | 4.65 | 4.65 | 8.14% | 128,787 |
| Aug 20, 2025 | 3.97 | 4.39 | 3.97 | 4.30 | 4.30 | 3.37% | 69,385 |
| Aug 19, 2025 | 4.13 | 4.28 | 4.13 | 4.16 | 4.16 | -1.89% | 110,453 |
| Aug 18, 2025 | 4.04 | 4.50 | 3.98 | 4.24 | 4.24 | 2.66% | 192,893 |
| Aug 15, 2025 | 3.79 | 4.23 | 3.76 | 4.13 | 4.13 | 3.25% | 1,229,216 |