BUUU Group Limited (BUUU)
NASDAQ: BUUU · Real-Time Price · USD
14.60
+0.44 (3.07%)
Apr 23, 2026, 4:00 PM EDT - Market closed
BUUU Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.09 | 15.09 | 14.09 | 14.60 | 14.60 | 3.07% | 1,474 |
| Apr 22, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.16% | 3,580 |
| Apr 20, 2026 | 15.10 | 15.10 | 14.14 | 14.14 | 14.14 | -7.82% | 1,096 |
| Apr 17, 2026 | 16.00 | 16.00 | 15.34 | 15.34 | 15.34 | -2.37% | 2,515 |
| Apr 16, 2026 | 14.81 | 16.00 | 14.81 | 15.72 | 15.72 | 2.85% | 3,715 |
| Apr 15, 2026 | 14.36 | 15.28 | 14.36 | 15.28 | 15.28 | 6.41% | 5,666 |
| Apr 14, 2026 | 14.51 | 14.52 | 14.36 | 14.36 | 14.36 | 5.67% | 1,902 |
| Apr 13, 2026 | 14.65 | 15.25 | 13.59 | 13.59 | 13.59 | -3.62% | 5,515 |
| Apr 10, 2026 | 15.16 | 15.35 | 14.10 | 14.10 | 14.10 | -6.06% | 1,454 |
| Apr 9, 2026 | 15.99 | 16.00 | 15.01 | 15.01 | 15.01 | -3.66% | 6,894 |
| Apr 8, 2026 | 14.84 | 16.50 | 14.60 | 15.58 | 15.58 | 11.61% | 5,340 |
| Apr 7, 2026 | 14.50 | 14.51 | 13.96 | 13.96 | 13.96 | -7.00% | 2,061 |
| Apr 6, 2026 | 16.10 | 16.10 | 15.01 | 15.01 | 15.01 | -7.23% | 2,894 |
| Apr 2, 2026 | 15.95 | 16.99 | 14.90 | 16.18 | 16.18 | 0.25% | 12,887 |
| Apr 1, 2026 | 15.82 | 16.40 | 14.54 | 16.14 | 16.14 | -5.06% | 14,303 |
| Mar 31, 2026 | 14.00 | 17.49 | 14.00 | 17.00 | 17.00 | 25.37% | 3,851 |
| Mar 30, 2026 | 13.21 | 14.50 | 13.21 | 13.56 | 13.56 | -11.14% | 3,128 |
| Mar 27, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 7.09% | 2,414 |
| Mar 26, 2026 | 16.19 | 16.34 | 14.10 | 14.25 | 14.25 | -11.55% | 16,201 |
| Mar 25, 2026 | 15.30 | 16.11 | 15.30 | 16.11 | 16.11 | 10.57% | 6,229 |
| Mar 24, 2026 | 14.56 | 15.75 | 14.56 | 14.57 | 14.57 | -1.15% | 13,358 |
| Mar 23, 2026 | 15.00 | 16.00 | 14.74 | 14.74 | 14.74 | -2.12% | 10,637 |
| Mar 20, 2026 | 16.00 | 16.00 | 15.01 | 15.06 | 15.06 | 1.76% | 4,789 |
| Mar 19, 2026 | 13.43 | 15.88 | 13.43 | 14.80 | 14.80 | -2.60% | 12,896 |
| Mar 18, 2026 | 15.16 | 15.87 | 13.64 | 15.20 | 15.20 | -1.46% | 18,167 |
| Mar 17, 2026 | 12.05 | 18.79 | 11.50 | 15.42 | 15.42 | 17.24% | 52,308 |
| Mar 16, 2026 | 14.21 | 15.05 | 11.99 | 13.15 | 13.15 | -7.05% | 32,195 |
| Mar 13, 2026 | 13.98 | 15.31 | 13.98 | 14.15 | 14.15 | -2.75% | 5,747 |
| Mar 12, 2026 | 13.47 | 16.94 | 13.47 | 14.55 | 14.55 | 8.10% | 19,738 |
| Mar 11, 2026 | 17.99 | 17.99 | 13.46 | 13.46 | 13.46 | -18.42% | 19,716 |
| Mar 10, 2026 | 13.25 | 18.00 | 13.25 | 16.50 | 16.50 | 24.43% | 41,348 |
| Mar 9, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 4.74% | 2,008 |
| Mar 6, 2026 | 13.25 | 13.25 | 12.66 | 12.66 | 12.66 | 3.09% | 7,647 |
| Mar 5, 2026 | 11.76 | 12.36 | 11.70 | 12.28 | 12.28 | -1.76% | 9,036 |
| Mar 4, 2026 | 14.00 | 14.00 | 12.48 | 12.50 | 12.50 | -7.34% | 7,241 |
| Mar 3, 2026 | 15.70 | 15.74 | 13.49 | 13.49 | 13.49 | -10.13% | 18,399 |
| Mar 2, 2026 | 14.01 | 15.79 | 13.65 | 15.01 | 15.01 | 1.21% | 47,028 |
| Feb 27, 2026 | 14.45 | 15.47 | 14.00 | 14.83 | 14.83 | -2.11% | 5,259 |
| Feb 26, 2026 | 14.75 | 16.31 | 14.55 | 15.15 | 15.15 | 0.73% | 6,464 |
| Feb 25, 2026 | 15.66 | 15.73 | 15.00 | 15.04 | 15.04 | -3.96% | 4,054 |
| Feb 24, 2026 | 16.35 | 16.49 | 15.66 | 15.66 | 15.66 | 1.03% | 18,208 |
| Feb 23, 2026 | 15.96 | 17.56 | 15.50 | 15.50 | 15.50 | -3.67% | 14,262 |
| Feb 20, 2026 | 15.00 | 16.99 | 15.00 | 16.09 | 16.09 | 4.82% | 14,499 |
| Feb 19, 2026 | 16.15 | 16.39 | 14.01 | 15.35 | 15.35 | -7.08% | 14,701 |
| Feb 18, 2026 | 15.77 | 17.99 | 15.30 | 16.52 | 16.52 | 4.03% | 36,965 |
| Feb 17, 2026 | 13.45 | 18.50 | 13.45 | 15.88 | 15.88 | 16.55% | 52,170 |
| Feb 13, 2026 | 12.51 | 18.72 | 12.51 | 13.63 | 13.62 | 8.13% | 73,732 |
| Feb 12, 2026 | 10.60 | 14.97 | 10.60 | 12.60 | 12.60 | 14.23% | 90,318 |
| Feb 11, 2026 | 9.45 | 14.00 | 9.20 | 11.03 | 11.03 | 16.72% | 97,741 |
| Feb 10, 2026 | 9.00 | 10.36 | 9.00 | 9.45 | 9.45 | -0.63% | 37,921 |