BUUU Group Limited (BUUU)
NASDAQ: BUUU · Real-Time Price · USD
7.38
+1.63 (28.35%)
At close: Nov 3, 2026, 4:00 PM EST
7.00
-0.38 (-5.15%)
After-hours: Nov 3, 2026, 7:59 PM EST
BUUU Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.77 | 8.10 | 5.45 | 7.38 | 7.38 | 28.35% | 812,921 |
| Nov 2, 2026 | 6.10 | 6.10 | 5.40 | 5.75 | 5.75 | -5.89% | 367,362 |
| Oct 30, 2026 | 5.94 | 7.16 | 5.73 | 6.11 | 6.11 | 4.62% | 416,164 |
| Oct 29, 2026 | 5.95 | 6.17 | 5.23 | 5.84 | 5.84 | -1.02% | 523,974 |
| Oct 28, 2026 | 6.51 | 6.51 | 4.80 | 5.90 | 5.90 | -9.37% | 1,268,095 |
| Oct 27, 2026 | 6.55 | 7.40 | 4.78 | 6.51 | 6.51 | 2.20% | 2,091,316 |
| Oct 26, 2026 | 4.88 | 6.90 | 4.76 | 6.37 | 6.37 | 18.18% | 423,739 |
| Oct 23, 2026 | 4.72 | 5.99 | 4.62 | 5.39 | 5.39 | 12.53% | 1,995,820 |
| Oct 22, 2026 | 4.19 | 5.00 | 4.18 | 4.79 | 4.79 | 13.64% | 315,940 |
| Oct 21, 2026 | 4.26 | 4.30 | 4.15 | 4.22 | 4.22 | -1.50% | 962,210 |
| Oct 20, 2026 | 4.26 | 4.33 | 4.17 | 4.28 | 4.28 | -1.13% | 944,580 |
| Oct 19, 2026 | 4.27 | 4.35 | 4.08 | 4.33 | 4.33 | 4.77% | 252,800 |
| Oct 16, 2026 | 4.34 | 4.50 | 4.00 | 4.13 | 4.13 | -5.01% | 770,910 |
| Oct 15, 2026 | 4.22 | 4.43 | 4.17 | 4.35 | 4.35 | 1.33% | 511,750 |
| Oct 14, 2026 | 4.31 | 4.39 | 4.12 | 4.29 | 4.29 | 1.42% | 753,550 |
| Oct 13, 2026 | 4.01 | 4.30 | 3.99 | 4.23 | 4.23 | 3.01% | 1,001,510 |
| Oct 12, 2026 | 4.26 | 4.50 | 3.85 | 4.11 | 4.11 | -5.05% | 1,585,070 |
| Oct 9, 2026 | 4.23 | 4.42 | 3.76 | 4.33 | 4.33 | 5.98% | 611,980 |
| Oct 8, 2026 | 3.45 | 4.90 | 2.68 | 4.08 | 4.08 | 9.99% | 3,803,810 |
| Oct 7, 2026 | 3.83 | 3.98 | 3.55 | 3.71 | 3.71 | -4.08% | 983,310 |
| Oct 6, 2026 | 3.94 | 4.20 | 3.75 | 3.87 | 3.87 | 0.13% | 1,140,370 |
| Oct 5, 2026 | 3.92 | 4.09 | 3.85 | 3.87 | 3.87 | -1.40% | 1,009,240 |
| Oct 2, 2026 | 3.84 | 4.07 | 3.84 | 3.92 | 3.92 | 1.16% | 1,088,720 |
| Oct 1, 2026 | 4.08 | 4.10 | 3.75 | 3.88 | 3.88 | -2.52% | 116,180 |
| Sep 30, 2026 | 4.02 | 4.20 | 3.77 | 3.98 | 3.98 | -1.73% | 1,100,330 |
| Sep 29, 2026 | 4.26 | 4.26 | 3.70 | 4.05 | 4.05 | -6.97% | 1,867,920 |
| Sep 28, 2026 | 4.43 | 4.59 | 4.31 | 4.35 | 4.35 | -1.63% | 674,600 |
| Sep 25, 2026 | 4.63 | 4.80 | 4.35 | 4.42 | 4.42 | -3.74% | 1,586,300 |
| Sep 24, 2026 | 4.51 | 4.80 | 4.42 | 4.59 | 4.59 | -2.26% | 1,025,680 |
| Sep 23, 2026 | 4.71 | 4.89 | 4.20 | 4.70 | 4.70 | -2.52% | 1,273,460 |
| Sep 22, 2026 | 4.70 | 5.00 | 4.55 | 4.82 | 4.82 | 5.15% | 1,266,400 |
| Sep 21, 2026 | 4.72 | 5.29 | 4.48 | 4.58 | 4.58 | -0.91% | 781,520 |
| Sep 18, 2026 | 4.60 | 4.65 | 4.37 | 4.63 | 4.63 | 0.54% | 361,380 |
| Sep 17, 2026 | 4.63 | 4.81 | 4.51 | 4.60 | 4.60 | -0.02% | 272,340 |
| Sep 16, 2026 | 4.42 | 4.78 | 4.30 | 4.60 | 4.60 | 5.53% | 400,380 |
| Sep 15, 2026 | 3.97 | 4.42 | 3.95 | 4.36 | 4.36 | 10.38% | 1,170,540 |
| Sep 14, 2026 | 3.93 | 4.18 | 3.90 | 3.95 | 3.95 | - | 171,690 |
| Sep 11, 2026 | 3.97 | 4.19 | 3.80 | 3.95 | 3.95 | 1.49% | 390,710 |
| Sep 10, 2026 | 3.88 | 3.90 | 3.75 | 3.89 | 3.89 | 1.65% | 110,670 |
| Sep 9, 2026 | 3.80 | 3.90 | 3.80 | 3.83 | 3.83 | 0.90% | 127,330 |
| Sep 8, 2026 | 3.33 | 4.53 | 3.09 | 3.80 | 3.80 | 9.68% | 1,729,160 |
| Sep 4, 2026 | 3.20 | 3.55 | 3.19 | 3.46 | 3.46 | 9.25% | 1,249,120 |
| Sep 3, 2026 | 3.01 | 3.60 | 2.93 | 3.17 | 3.17 | 6.99% | 918,870 |
| Sep 2, 2026 | 2.86 | 2.97 | 2.86 | 2.96 | 2.96 | 1.72% | 389,720 |
| Sep 1, 2026 | 3.06 | 3.20 | 2.90 | 2.91 | 2.91 | -5.03% | 342,760 |
| Aug 31, 2026 | 2.89 | 3.20 | 2.80 | 3.06 | 3.06 | 6.76% | 370,000 |
| Aug 28, 2026 | 3.07 | 3.25 | 2.83 | 2.87 | 2.87 | -9.86% | 535,260 |
| Aug 27, 2026 | 2.89 | 3.51 | 2.88 | 3.18 | 3.18 | 13.11% | 1,252,510 |
| Aug 26, 2026 | 2.92 | 3.12 | 2.80 | 2.82 | 2.82 | -3.60% | 1,699,970 |
| Aug 25, 2026 | 2.89 | 2.95 | 2.87 | 2.92 | 2.92 | 0.79% | 2,785,540 |