BUUU Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.02	46.49	43.70	46.25	46.25	0.54%	33,779
Sep 17, 2026	46.25	48.11	45.13	46.00	46.00	-0.02%	27,207
Sep 16, 2026	44.20	47.84	42.98	46.01	46.01	5.53%	39,926
Sep 15, 2026	39.70	44.22	39.50	43.60	43.60	10.38%	116,958
Sep 14, 2026	39.29	41.75	39.00	39.50	39.50	-	17,166
Sep 11, 2026	39.69	41.93	38.04	39.50	39.50	1.49%	38,994
Sep 10, 2026	38.80	39.00	37.50	38.92	38.92	1.65%	11,053
Sep 9, 2026	38.00	39.00	38.00	38.29	38.29	0.90%	12,710
Sep 8, 2026	33.30	45.25	30.94	37.95	37.95	9.68%	172,337
Sep 4, 2026	32.01	35.48	31.89	34.60	34.60	9.25%	124,173
Sep 3, 2026	30.10	36.00	29.25	31.67	31.67	6.99%	91,664
Sep 2, 2026	28.59	29.73	28.59	29.60	29.60	1.72%	28,445
Sep 1, 2026	30.64	32.00	29.03	29.10	29.10	-5.03%	34,275
Aug 31, 2026	28.90	32.00	27.99	30.64	30.64	6.76%	36,999
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
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