BUUU Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.72	32.50	28.31	28.70	28.70	-9.86%	53,526
Aug 27, 2026	28.90	35.10	28.84	31.84	31.84	13.11%	125,222
Aug 26, 2026	29.15	31.24	28.00	28.15	28.15	-3.60%	169,996
Aug 25, 2026	28.88	29.54	28.65	29.20	29.20	0.79%	278,554
Aug 24, 2026	30.49	32.55	28.01	28.97	28.97	-5.79%	34,270
Aug 21, 2026	31.98	33.50	29.62	30.75	30.75	-0.81%	51,484
Aug 20, 2026	28.59	32.92	28.44	31.00	31.00	9.15%	17,642
Aug 19, 2026	30.41	30.75	28.32	28.40	28.40	-1.93%	26,297
Aug 18, 2026	27.25	31.04	27.25	28.96	28.96	5.12%	42,636
Aug 17, 2026	29.49	38.90	25.00	27.55	27.55	-6.42%	119,850
Aug 14, 2026	28.15	31.25	28.07	29.44	29.44	5.07%	117,696
Aug 13, 2026	30.10	30.10	27.60	28.02	28.02	-9.17%	121,125
Aug 12, 2026	27.96	32.00	27.96	30.85	30.85	7.01%	151,504
Aug 11, 2026	27.99	29.25	27.00	28.83	28.83	3.91%	91,638
Aug 10, 2026	28.50	32.97	26.49	27.75	27.75	4.74%	216,878
Aug 7, 2026	26.98	27.90	25.60	26.49	26.49	1.69%	18,635
Aug 6, 2026	24.48	26.05	22.54	26.05	26.05	0.35%	42,067
Aug 5, 2026	22.49	26.97	22.49	25.96	25.96	8.26%	42,824
Aug 4, 2026	22.19	23.98	22.00	23.98	23.98	9.50%	39,528
Aug 3, 2026	22.57	23.88	21.30	21.90	21.90	-2.97%	112,257
Jul 31, 2026	22.18	22.69	22.18	22.57	22.57	4.25%	23,569
Jul 30, 2026	23.16	23.16	20.53	21.65	21.65	-5.83%	120,240
Jul 29, 2026	24.49	26.01	22.99	22.99	22.99	-7.52%	118,643
Jul 28, 2026	22.97	25.50	22.97	24.86	24.86	8.16%	55,830
Jul 27, 2026	21.27	23.00	20.97	22.99	22.99	14.93%	43,670
Jul 24, 2026	20.99	22.80	19.92	20.00	20.00	-8.97%	178,413
Jul 23, 2026	22.32	23.60	19.92	21.97	21.97	7.91%	34,742
Jul 22, 2026	19.52	20.93	19.52	20.36	20.36	0.54%	13,889
Jul 21, 2026	20.54	23.01	19.00	20.25	20.25	-7.53%	172,415
Jul 20, 2026	22.52	23.31	21.51	21.90	21.90	-0.05%	37,961
Jul 17, 2026	22.49	23.08	21.69	21.91	21.91	1.01%	33,101
Jul 16, 2026	19.14	23.40	19.14	21.69	21.69	9.21%	46,132
Jul 15, 2026	20.53	23.40	19.35	19.86	19.86	3.98%	99,577
Jul 14, 2026	18.76	19.10	18.61	19.10	19.10	8.46%	16,712
Jul 13, 2026	18.51	18.51	16.05	17.61	17.61	-5.83%	35,959
Jul 10, 2026	18.90	19.60	17.60	18.70	18.70	2.30%	10,010
Jul 9, 2026	20.77	22.76	18.00	18.28	18.28	-14.10%	55,134
Jul 8, 2026	21.09	22.11	20.49	21.28	21.28	0.81%	93,182
Jul 7, 2026	22.00	22.00	20.30	21.11	21.11	-1.68%	28,862
Jul 6, 2026	21.57	23.01	20.45	21.47	21.47	-1.51%	103,071
Jul 2, 2026	21.19	27.45	21.19	21.80	21.80	0.97%	54,065
Jul 1, 2026	24.05	24.05	21.59	21.59	21.59	-6.21%	13,807
Jun 30, 2026	21.19	24.94	21.19	23.02	23.02	11.42%	57,624
Jun 29, 2026	20.71	21.66	20.66	20.66	20.66	-1.67%	4,337
Jun 26, 2026	21.40	22.02	20.88	21.01	21.01	1.40%	30,055
Jun 25, 2026	24.21	27.00	20.05	20.72	20.72	-10.03%	24,455
Jun 24, 2026	20.52	26.50	20.21	23.03	23.03	10.30%	70,211
Jun 23, 2026	19.72	20.88	19.50	20.88	20.88	1.11%	31,299
Jun 22, 2026	19.00	20.94	19.00	20.65	20.65	11.02%	27,577
Jun 18, 2026	18.30	18.60	18.00	18.60	18.60	2.42%	23,444