BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.62	59.64	59.26	59.58	59.58	1.81%	3,844
Jun 25, 2026	58.86	58.90	58.52	58.52	58.52	-0.53%	1,917
Jun 24, 2026	59.09	59.26	58.79	58.83	58.83	1.11%	2,959
Jun 23, 2026	58.35	58.49	58.17	58.19	58.19	-0.54%	3,128
Jun 22, 2026	58.49	58.55	58.21	58.50	58.50	-0.27%	37,764
Jun 18, 2026	58.37	58.73	58.37	58.66	58.66	0.44%	6,624
Jun 17, 2026	59.51	59.51	58.40	58.40	58.40	-1.81%	1,531
Jun 16, 2026	59.88	60.00	59.45	59.48	59.48	-0.42%	6,662
Jun 15, 2026	60.21	60.21	59.68	59.73	59.73	1.05%	5,121
Jun 12, 2026	59.36	59.36	58.80	59.11	59.11	0.37%	4,028
Jun 11, 2026	57.90	58.89	57.90	58.89	58.89	2.47%	20,972
Jun 10, 2026	58.36	58.79	57.47	57.47	57.47	-2.32%	29,995
Jun 9, 2026	59.45	59.45	57.81	58.83	58.83	0.55%	28,800
Jun 8, 2026	59.15	59.15	58.51	58.51	58.51	-0.95%	7,560
Jun 5, 2026	59.81	59.81	58.84	59.07	59.07	-2.12%	5,501
Jun 4, 2026	60.21	60.44	60.14	60.35	60.35	0.50%	4,070
Jun 3, 2026	59.87	60.14	59.71	60.06	60.05	0.04%	12,650
Jun 2, 2026	59.88	60.12	59.84	60.04	60.03	0.11%	3,389
Jun 1, 2026	58.93	60.15	58.93	59.97	59.96	1.25%	8,457
May 29, 2026	58.96	59.45	58.96	59.23	59.22	0.59%	10,755
May 28, 2026	58.39	59.04	58.39	58.88	58.88	0.80%	6,496
May 27, 2026	58.87	58.87	58.41	58.41	58.41	-0.37%	15,643
May 26, 2026	58.44	58.73	58.44	58.63	58.62	1.40%	8,374
May 22, 2026	57.80	57.88	57.65	57.82	57.81	0.52%	7,311
May 21, 2026	57.20	57.56	57.00	57.52	57.52	0.27%	23,729
May 20, 2026	56.36	57.44	56.36	57.37	57.36	1.59%	4,463
May 19, 2026	56.96	56.97	56.47	56.47	56.46	-1.34%	5,514
May 18, 2026	57.35	57.50	57.20	57.24	57.23	0.04%	3,168
May 15, 2026	57.18	57.34	57.18	57.21	57.21	-1.19%	9,140
May 14, 2026	58.01	58.12	57.85	57.90	57.90	-0.09%	8,463
May 13, 2026	57.86	58.13	57.86	57.96	57.95	-0.48%	3,917
May 12, 2026	57.87	58.31	57.81	58.24	58.23	-0.36%	4,231
May 11, 2026	58.79	58.79	58.34	58.45	58.44	-0.34%	1,746
May 8, 2026	58.81	58.88	58.61	58.65	58.64	0.06%	8,093
May 7, 2026	59.64	59.64	58.61	58.61	58.60	-1.48%	12,667
May 6, 2026	58.85	59.55	58.85	59.49	59.48	3.81%	5,491
May 5, 2026	57.14	57.47	57.14	57.30	57.30	1.08%	3,958
May 4, 2026	56.55	56.92	56.45	56.69	56.68	-0.44%	39,364
May 1, 2026	56.98	57.09	56.72	56.94	56.93	0.82%	5,898
Apr 30, 2026	56.12	56.54	56.12	56.47	56.47	0.53%	4,989
Apr 29, 2026	55.96	56.18	55.96	56.18	56.17	-0.15%	3,349
Apr 28, 2026	56.91	56.91	56.24	56.26	56.26	-1.76%	8,744
Apr 27, 2026	57.37	57.37	57.18	57.27	57.26	-0.32%	9,240
Apr 24, 2026	56.96	57.45	56.94	57.45	57.45	0.77%	9,281
Apr 23, 2026	57.29	57.29	56.36	57.02	57.01	-0.76%	6,312
Apr 22, 2026	57.85	57.92	57.32	57.46	57.45	-0.44%	6,404
Apr 21, 2026	58.35	58.46	57.71	57.71	57.70	-0.94%	12,233
Apr 20, 2026	58.05	58.26	58.05	58.26	58.25	0.35%	4,902
Apr 17, 2026	57.60	58.30	57.55	58.06	58.05	2.25%	6,469
Apr 16, 2026	57.20	57.20	56.68	56.78	56.77	-0.58%	4,560
Apr 15, 2026	57.08	57.23	57.01	57.11	57.10	0.35%	91,223
Apr 14, 2026	56.70	57.06	56.70	56.91	56.91	0.84%	8,688
Apr 13, 2026	55.73	56.44	55.73	56.44	56.43	1.24%	7,500
Apr 10, 2026	56.51	56.51	55.68	55.75	55.74	-0.98%	4,172
Apr 9, 2026	56.06	56.46	55.94	56.30	56.29	-0.51%	138,212
Apr 8, 2026	56.90	56.95	56.56	56.59	56.58	2.95%	3,684
Apr 7, 2026	54.86	55.08	54.68	54.97	54.96	-0.14%	12,595
Apr 6, 2026	54.93	55.08	54.50	55.04	55.04	0.64%	15,049
Apr 2, 2026	53.62	54.95	53.62	54.69	54.68	-0.09%	46,178
Apr 1, 2026	54.26	55.12	54.26	54.74	54.73	1.26%	14,684
Mar 31, 2026	53.00	54.06	53.00	54.06	54.05	3.13%	37,066
Mar 30, 2026	53.08	53.08	52.23	52.42	52.41	-0.25%	16,014
Mar 27, 2026	52.99	53.10	52.49	52.55	52.55	-1.79%	2,608
Mar 26, 2026	54.29	54.30	53.51	53.51	53.50	-1.62%	12,509
Mar 25, 2026	54.18	54.65	54.18	54.39	54.39	0.88%	2,391
Mar 24, 2026	53.22	54.07	53.17	53.92	53.91	-0.19%	9,360
Mar 23, 2026	54.34	54.55	54.01	54.02	54.01	1.35%	7,228
Mar 20, 2026	53.63	53.64	53.04	53.30	53.29	-1.99%	4,401
Mar 19, 2026	53.47	54.38	53.47	54.38	54.37	0.18%	2,981
Mar 18, 2026	54.57	54.92	54.28	54.28	54.27	-1.47%	10,626
Mar 17, 2026	54.78	55.51	54.78	55.09	55.08	1.16%	6,392
Mar 16, 2026	54.72	55.02	54.44	54.46	54.45	0.41%	41,244
Mar 13, 2026	54.62	54.92	54.10	54.24	54.23	-0.35%	3,690
Mar 12, 2026	55.19	55.29	54.43	54.43	54.42	-2.23%	5,392
Mar 11, 2026	55.53	55.85	55.47	55.67	55.67	-0.05%	4,118
Mar 10, 2026	55.67	56.21	55.66	55.70	55.69	-0.46%	15,841
Mar 9, 2026	54.81	55.96	53.42	55.96	55.95	0.68%	8,490
Mar 6, 2026	55.17	55.65	55.17	55.58	55.57	-1.37%	4,286
Mar 5, 2026	57.06	57.06	56.07	56.35	56.34	-0.60%	12,286
Mar 4, 2026	56.91	56.91	56.52	56.69	56.68	0.51%	44,257
Mar 3, 2026	55.49	56.58	55.20	56.40	56.39	-1.17%	8,848
Mar 2, 2026	56.47	57.27	56.29	57.07	57.06	-0.42%	83,897
Feb 27, 2026	56.86	57.31	56.84	57.31	57.30	-0.43%	6,905
Feb 26, 2026	57.44	57.66	57.00	57.56	57.55	0.56%	6,697
Feb 25, 2026	56.79	57.24	56.79	57.24	57.23	1.27%	2,991
Feb 24, 2026	56.15	56.59	56.03	56.52	56.51	1.47%	7,038
Feb 23, 2026	56.49	56.49	55.31	55.70	55.69	-1.75%	5,574
Feb 20, 2026	56.24	56.92	56.24	56.69	56.68	0.53%	11,487
Feb 19, 2026	56.11	56.50	56.09	56.39	56.38	-0.60%	9,150
Feb 18, 2026	56.54	57.12	56.28	56.73	56.72	0.57%	12,254
Feb 17, 2026	56.65	56.65	55.71	56.41	56.40	-0.23%	7,955
Feb 13, 2026	55.96	56.77	55.96	56.54	56.53	1.09%	11,708
Feb 12, 2026	57.20	57.20	55.77	55.93	55.92	-1.62%	13,146
Feb 11, 2026	57.01	57.01	56.28	56.85	56.84	0.23%	8,669
Feb 10, 2026	56.83	57.59	56.52	56.72	56.71	-0.30%	10,603
Feb 9, 2026	56.77	57.15	56.74	56.89	56.88	0.18%	7,087
Feb 6, 2026	55.68	56.82	55.68	56.79	56.78	2.81%	18,108
Feb 5, 2026	55.62	55.79	55.24	55.24	55.23	-0.44%	4,273
Feb 4, 2026	55.30	55.74	54.95	55.49	55.48	-0.72%	14,240
Feb 3, 2026	56.91	56.97	55.48	55.89	55.88	-1.65%	18,582