BUUU Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	22.49	26.97	22.49	25.96	25.96	8.26%	42,812
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
Jun 17, 2026	18.09	19.10	18.03	18.16	18.16	1.31%	228,269
Jun 16, 2026	18.32	18.68	17.20	17.93	17.93	-5.06%	19,224
Jun 15, 2026	18.50	19.00	18.35	18.88	18.88	6.01%	21,192
Jun 12, 2026	18.00	19.00	17.81	17.81	17.81	5.76%	15,737
Jun 11, 2026	16.21	17.44	16.21	16.84	16.84	3.25%	37,770
Jun 10, 2026	16.25	16.52	16.17	16.31	16.31	0.99%	13,111
Jun 9, 2026	16.49	16.50	15.89	16.15	16.15	3.86%	41,467
Jun 8, 2026	16.00	16.50	15.55	15.55	15.55	-5.13%	10,673
Jun 4, 2026	17.71	17.80	16.04	16.39	16.39	-9.25%	17,568
Jun 3, 2026	17.90	20.00	17.80	18.06	18.06	-2.38%	16,866
Jun 2, 2026	19.70	19.75	18.50	18.50	18.50	-4.49%	12,289
Jun 1, 2026	21.50	21.50	19.01	19.37	19.37	0.94%	19,261
May 29, 2026	17.03	26.00	16.00	19.19	19.19	13.97%	60,572
May 28, 2026	16.33	17.05	16.33	16.84	16.84	3.68%	9,911
May 27, 2026	15.80	16.30	15.50	16.24	16.24	0.56%	10,881
May 26, 2026	15.71	19.78	15.71	16.15	16.15	1.89%	13,284
May 22, 2026	18.05	18.05	15.25	15.85	15.85	-5.93%	31,420