BUUU Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	43.11	43.88	41.20	42.20	42.20	-0.28%	52,024
Oct 13, 2026	40.11	43.00	39.90	42.32	42.32	3.01%	85,889
Oct 12, 2026	42.60	45.00	38.50	41.09	41.09	-5.05%	143,079
Oct 9, 2026	42.31	44.16	37.58	43.27	43.27	5.98%	47,618
Oct 8, 2026	34.51	49.00	26.76	40.83	40.83	9.99%	379,894
Oct 7, 2026	38.30	39.84	35.50	37.12	37.12	-4.08%	56,883
Oct 6, 2026	39.40	42.00	37.50	38.70	38.70	0.13%	102,152
Oct 5, 2026	39.23	40.89	38.50	38.65	38.65	-1.40%	84,472
Oct 2, 2026	38.41	40.70	38.41	39.20	39.20	1.16%	108,872
Oct 1, 2026	40.82	41.00	37.50	38.75	38.75	-2.52%	11,618
Sep 30, 2026	40.22	42.00	37.72	39.75	39.75	-1.73%	110,033
Sep 29, 2026	42.60	42.61	37.01	40.45	40.45	-6.97%	186,792
Sep 28, 2026	44.25	45.90	43.10	43.48	43.48	-1.63%	67,460
Sep 25, 2026	46.25	48.00	43.50	44.20	44.20	-3.74%	158,630
Sep 24, 2026	45.10	48.00	44.16	45.92	45.92	-2.26%	102,568
Sep 23, 2026	47.10	48.90	42.00	46.98	46.98	-2.52%	127,346
Sep 22, 2026	46.99	49.98	45.50	48.19	48.19	5.15%	126,640
Sep 21, 2026	47.20	52.91	44.80	45.83	45.83	-0.91%	78,152
Sep 18, 2026	46.02	46.49	43.70	46.25	46.25	0.54%	36,138
Sep 17, 2026	46.25	48.11	45.13	46.00	46.00	-0.02%	27,234
Sep 16, 2026	44.20	47.84	42.98	46.01	46.01	5.53%	40,038
Sep 15, 2026	39.70	44.22	39.50	43.60	43.60	10.38%	117,054
Sep 14, 2026	39.29	41.75	39.00	39.50	39.50	-	17,169
Sep 11, 2026	39.69	41.93	38.04	39.50	39.50	1.49%	39,071
Sep 10, 2026	38.80	39.00	37.50	38.92	38.92	1.65%	11,067
Sep 9, 2026	38.00	39.00	38.00	38.29	38.29	0.90%	12,733
Sep 8, 2026	33.30	45.25	30.94	37.95	37.95	9.68%	172,916
Sep 4, 2026	32.01	35.48	31.89	34.60	34.60	9.25%	124,912
Sep 3, 2026	30.10	36.00	29.25	31.67	31.67	6.99%	91,887
Sep 2, 2026	28.59	29.73	28.59	29.60	29.60	1.72%	38,972
Sep 1, 2026	30.64	32.00	29.03	29.10	29.10	-5.03%	34,276
Aug 31, 2026	28.90	32.00	27.99	30.64	30.64	6.76%	37,000
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%	125,251
Aug 26, 2026	29.15	31.24	28.00	28.15	28.15	-3.60%	169,997
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%	34,271
Aug 21, 2026	31.98	33.50	29.62	30.75	30.75	-0.81%	51,490
Aug 20, 2026	28.59	32.92	28.44	31.00	31.00	9.15%	17,896
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