BUUU Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	17.71	17.80	16.04	16.39	16.39	-9.25%	17,335
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%	12,213
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
May 21, 2026	19.00	19.50	16.20	16.85	16.85	-10.09%	41,230
May 20, 2026	20.10	20.10	18.00	18.74	18.74	-6.77%	28,121
May 19, 2026	20.18	20.97	19.65	20.10	20.10	-0.10%	4,923
May 18, 2026	20.22	20.27	20.03	20.12	20.12	-4.19%	8,196
May 15, 2026	20.82	21.93	20.82	21.00	21.00	0.86%	9,122
May 14, 2026	23.27	23.27	20.58	20.82	20.82	1.91%	11,676
May 13, 2026	19.64	23.35	18.10	20.43	20.43	0.84%	21,922
May 12, 2026	17.19	25.99	17.19	20.26	20.26	15.11%	46,942
May 11, 2026	16.10	20.00	16.04	17.60	17.60	2.92%	16,451
May 8, 2026	20.77	20.77	15.38	17.10	17.10	-6.96%	17,235
May 7, 2026	19.00	20.01	18.00	18.38	18.38	-19.39%	44,280
May 6, 2026	19.91	24.80	17.81	22.80	22.80	25.48%	288,035
May 5, 2026	18.81	19.00	18.00	18.17	18.17	0.89%	10,105
May 4, 2026	18.00	18.50	17.52	18.01	18.01	0.06%	4,394
May 1, 2026	16.52	19.00	16.52	18.00	18.00	12.50%	4,088
Apr 30, 2026	15.30	16.00	15.30	16.00	16.00	5.61%	4,769
Apr 29, 2026	15.12	15.15	15.10	15.15	15.15	-1.37%	3,150
Apr 28, 2026	14.90	16.05	14.90	15.36	15.36	1.72%	2,708
Apr 27, 2026	14.10	15.10	14.10	15.10	15.10	7.09%	1,823
Apr 24, 2026	14.10	14.10	14.10	14.10	14.10	-3.42%	702
Apr 23, 2026	14.09	15.09	14.09	14.60	14.60	3.07%	1,490
Apr 22, 2026	14.17	14.17	14.17	14.17	14.17	0.17%	3,580
Apr 20, 2026	15.10	15.10	14.14	14.14	14.14	-7.82%	1,145
Apr 17, 2026	16.00	16.00	15.34	15.34	15.34	-2.37%	2,517
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