BUUU Group Limited (BUUU)
NASDAQ: BUUU · Real-Time Price · USD
9.33
+0.73 (8.49%)
Jan 29, 2026, 4:00 PM EST - Market closed
BUUU Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 1,282 |
| Dec 24, 2025 | 8.00 | 8.39 | 7.99 | 8.39 | 8.39 | 11.13% | 5,758 |
| Dec 23, 2025 | 7.80 | 8.37 | 7.55 | 7.55 | 7.55 | 1.75% | 12,942 |
| Dec 22, 2025 | 7.82 | 7.82 | 7.30 | 7.42 | 7.42 | -6.19% | 1,457 |
| Dec 19, 2025 | 7.30 | 8.25 | 7.23 | 7.91 | 7.91 | -1.49% | 1,682 |
| Dec 18, 2025 | 8.75 | 8.90 | 8.00 | 8.03 | 8.03 | -8.24% | 1,426 |
| Dec 17, 2025 | 7.90 | 8.90 | 7.30 | 8.75 | 8.75 | 7.90% | 74,750 |
| Dec 16, 2025 | 8.25 | 8.28 | 8.11 | 8.11 | 8.11 | 0.12% | 1,070 |
| Dec 15, 2025 | 7.22 | 8.55 | 7.22 | 8.10 | 8.10 | 1.25% | 13,572 |
| Dec 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 403 |
| Dec 11, 2025 | 7.22 | 7.94 | 7.22 | 7.70 | 7.70 | 9.84% | 3,388 |
| Dec 10, 2025 | 7.79 | 7.79 | 7.01 | 7.01 | 7.01 | -10.13% | 2,331 |
| Dec 8, 2025 | 8.47 | 8.49 | 7.64 | 7.80 | 7.80 | -2.26% | 3,246 |
| Dec 5, 2025 | 7.72 | 8.15 | 7.60 | 7.98 | 7.98 | -6.12% | 16,885 |
| Dec 4, 2025 | 8.07 | 9.00 | 8.07 | 8.50 | 8.50 | 1.07% | 20,329 |
| Dec 3, 2025 | 7.40 | 8.49 | 7.40 | 8.41 | 8.41 | 12.13% | 10,972 |
| Dec 2, 2025 | 7.10 | 7.60 | 7.10 | 7.50 | 7.50 | 7.14% | 10,217 |
| Dec 1, 2025 | 7.06 | 7.77 | 7.00 | 7.00 | 7.00 | -0.71% | 2,407 |
| Nov 28, 2025 | 7.65 | 7.70 | 7.05 | 7.05 | 7.05 | -12.09% | 3,709 |
| Nov 26, 2025 | 8.60 | 8.85 | 7.53 | 8.02 | 8.02 | -4.52% | 6,276 |
| Nov 25, 2025 | 7.97 | 8.65 | 7.78 | 8.40 | 8.40 | 5.00% | 9,187 |
| Nov 24, 2025 | 9.08 | 9.08 | 7.55 | 8.00 | 8.00 | -4.99% | 17,570 |
| Nov 21, 2025 | 8.41 | 8.90 | 8.01 | 8.42 | 8.42 | 3.95% | 4,400 |
| Nov 20, 2025 | 9.09 | 9.09 | 8.10 | 8.10 | 8.10 | -13.55% | 1,982 |
| Nov 19, 2025 | 7.50 | 9.37 | 7.48 | 9.37 | 9.37 | 24.93% | 37,137 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.13% | 490 |
| Nov 17, 2025 | 7.84 | 8.01 | 6.60 | 7.99 | 7.99 | -0.12% | 8,826 |
| Nov 14, 2025 | 7.86 | 8.00 | 7.82 | 8.00 | 8.00 | -0.99% | 2,786 |