Skip to main content
BUUU Group Limited (BUUU)
NASDAQ: BUUU · Real-Time Price · USD
13.26
+0.60 (4.74%)
At close: Mar 9, 2026, 4:00 PM EDT
13.26
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:04 PM EDT

BUUU Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.2513.2512.6612.6612.663.09%7,647
Mar 5, 202611.7612.3611.7012.2812.28-1.76%9,010
Mar 4, 202614.0014.0012.4812.5012.50-7.34%7,237
Mar 3, 202615.7015.7413.4913.4913.49-10.13%18,367
Mar 2, 202614.0115.7913.6515.0115.011.21%46,978
Feb 27, 202614.4515.4714.0014.8314.83-2.11%5,259
Feb 26, 202614.7516.3114.5515.1515.150.73%6,444
Feb 25, 202615.6615.7315.0015.0415.04-3.96%4,052
Feb 24, 202616.3516.4915.6615.6615.661.03%18,206
Feb 23, 202615.9617.5615.5015.5015.50-3.67%14,169
Feb 20, 202615.0016.9915.0016.0916.094.82%14,473
Feb 19, 202616.1516.3914.0115.3515.35-7.08%14,611
Feb 18, 202615.7717.9915.3016.5216.524.03%36,693
Feb 17, 202613.4518.5013.4515.8815.8816.55%50,812
Feb 13, 202612.5118.7212.5113.6313.628.13%72,900
Feb 12, 202610.6014.9710.6012.6012.6014.23%89,552
Feb 11, 20269.4514.009.2011.0311.0316.72%97,481
Feb 10, 20269.0010.369.009.459.45-0.63%37,851
Feb 9, 20269.5910.408.509.519.51-0.83%50,196
Feb 6, 20268.6617.678.669.599.595.04%343,964
Feb 5, 20269.219.218.719.139.13-3.79%11,551
Feb 4, 20268.569.708.009.499.498.21%17,945
Feb 3, 20268.969.908.728.778.77-2.07%10,744
Feb 2, 20269.589.728.448.968.96-22.06%46,185
Jan 30, 20269.7019.708.4011.4911.4923.15%495,537
Jan 29, 20269.179.608.819.339.338.49%6,822
Jan 28, 20269.1610.998.608.608.60-1.04%57,947
Jan 27, 20268.508.708.258.698.697.28%7,277
Jan 26, 20268.028.508.028.108.100.93%20,196
Jan 23, 20268.018.038.018.038.030.19%3,870
Jan 22, 20268.008.307.468.018.010.12%11,108
Jan 21, 20268.008.037.828.008.001.39%9,871
Jan 20, 20268.008.507.857.897.891.54%10,174
Jan 16, 20268.108.107.087.777.77-4.43%24,152
Jan 15, 20268.329.207.878.138.13-3.10%20,702
Jan 14, 20268.568.568.008.398.39-1.53%43,347
Jan 13, 20268.919.378.528.528.52-3.18%33,782
Jan 12, 20267.739.107.548.808.8013.11%60,502
Jan 9, 20267.308.507.007.787.789.58%55,466
Jan 8, 20267.007.516.837.107.101.43%34,828
Jan 7, 20267.797.797.007.007.00-5.79%14,517
Jan 6, 20267.457.967.007.437.43-4.74%36,254
Jan 5, 20267.218.807.217.807.805.26%57,079
Jan 2, 20266.339.996.337.417.4115.42%456,679
Dec 31, 20258.108.406.106.426.42-28.43%130,015
Dec 30, 20258.1620.767.808.978.975.65%1,143,812
Dec 29, 20258.398.498.348.498.491.19%2,820
Dec 26, 20258.398.398.398.398.39-1,282
Dec 24, 20258.008.397.998.398.3911.13%5,758
Dec 23, 20257.808.377.557.557.551.75%12,942
Dec 22, 20257.827.827.307.427.42-6.19%1,457
Dec 19, 20257.308.257.237.917.91-1.49%1,682
Dec 18, 20258.758.908.008.038.03-8.24%1,426
Dec 17, 20257.908.907.308.758.757.90%74,750
Dec 16, 20258.258.288.118.118.110.12%1,070
Dec 15, 20257.228.557.228.108.101.25%13,572
Dec 12, 20258.008.008.008.008.003.90%403
Dec 11, 20257.227.947.227.707.709.84%3,388
Dec 10, 20257.797.797.017.017.01-10.13%2,331
Dec 8, 20258.478.497.647.807.80-2.26%3,246
Dec 5, 20257.728.157.607.987.98-6.12%16,885
Dec 4, 20258.079.008.078.508.501.07%20,329
Dec 3, 20257.408.497.408.418.4112.13%10,972
Dec 2, 20257.107.607.107.507.507.14%10,217
Dec 1, 20257.067.777.007.007.00-0.71%2,407
Nov 28, 20257.657.707.057.057.05-12.09%3,709
Nov 26, 20258.608.857.538.028.02-4.52%6,276
Nov 25, 20257.978.657.788.408.405.00%9,187
Nov 24, 20259.089.087.558.008.00-4.99%17,570
Nov 21, 20258.418.908.018.428.423.95%4,400
Nov 20, 20259.099.098.108.108.10-13.55%1,982
Nov 19, 20257.509.377.489.379.3724.93%37,137
Nov 18, 20257.507.507.507.507.50-6.13%490
Nov 17, 20257.848.016.607.997.99-0.12%8,826
Nov 14, 20257.868.007.828.008.00-0.99%2,786
Nov 13, 20258.058.507.908.088.08-7.55%8,530
Nov 12, 20258.899.348.028.748.74-0.23%154,906
Nov 11, 20258.008.767.508.768.769.50%460,727
Nov 10, 20256.008.905.708.008.00-2.20%80,179
Nov 7, 20256.938.996.938.188.1823.94%34,288
Nov 6, 20257.507.626.136.606.60-7.17%9,676
Nov 5, 20257.807.807.117.117.11-11.12%1,043
Nov 4, 20258.308.308.008.008.006.81%632
Oct 31, 20257.867.867.427.497.49-6.37%3,376
Oct 30, 20257.938.377.938.008.003.23%982
Oct 29, 20257.797.797.757.757.75-593
Oct 28, 20258.208.207.757.757.75-0.13%1,550
Oct 27, 20257.098.106.497.767.76-4.20%53,356
Oct 24, 20258.108.148.108.108.10-1.35%3,444
Oct 23, 20258.278.278.208.218.211.37%846
Oct 22, 20258.158.458.108.108.10-0.15%1,560
Oct 21, 20258.128.328.118.118.11-2.38%2,123
Oct 20, 20258.608.608.318.318.31-1.66%1,003
Oct 17, 20258.458.458.458.458.450.60%406
Oct 14, 20258.508.608.408.408.401.94%2,474
Oct 13, 20258.358.408.218.248.241.73%7,811
Oct 10, 20258.268.267.868.108.10-0.25%8,804
Oct 9, 20258.108.407.898.128.12-3.91%66,873
Oct 8, 20258.558.608.128.458.450.24%21,825
Oct 7, 20258.418.808.228.438.43-0.82%4,078