BUUU Group Limited (BUUU)
NASDAQ: BUUU · Real-Time Price · USD
13.11
+0.45 (3.55%)
Mar 9, 2026, 2:35 PM EDT - Market open
BUUU Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.25 | 13.25 | 12.66 | 12.66 | 12.66 | 3.09% | 7,647 |
| Mar 5, 2026 | 11.76 | 12.36 | 11.70 | 12.28 | 12.28 | -1.76% | 9,010 |
| Mar 4, 2026 | 14.00 | 14.00 | 12.48 | 12.50 | 12.50 | -7.34% | 7,237 |
| Mar 3, 2026 | 15.70 | 15.74 | 13.49 | 13.49 | 13.49 | -10.13% | 18,367 |
| Mar 2, 2026 | 14.01 | 15.79 | 13.65 | 15.01 | 15.01 | 1.21% | 46,978 |
| Feb 27, 2026 | 14.45 | 15.47 | 14.00 | 14.83 | 14.83 | -2.11% | 5,259 |
| Feb 26, 2026 | 14.75 | 16.31 | 14.55 | 15.15 | 15.15 | 0.73% | 6,444 |
| Feb 25, 2026 | 15.66 | 15.73 | 15.00 | 15.04 | 15.04 | -3.96% | 4,052 |
| Feb 24, 2026 | 16.35 | 16.49 | 15.66 | 15.66 | 15.66 | 1.03% | 18,206 |
| Feb 23, 2026 | 15.96 | 17.56 | 15.50 | 15.50 | 15.50 | -3.67% | 14,169 |
| Feb 20, 2026 | 15.00 | 16.99 | 15.00 | 16.09 | 16.09 | 4.82% | 14,473 |
| Feb 19, 2026 | 16.15 | 16.39 | 14.01 | 15.35 | 15.35 | -7.08% | 14,611 |
| Feb 18, 2026 | 15.77 | 17.99 | 15.30 | 16.52 | 16.52 | 4.03% | 36,693 |
| Feb 17, 2026 | 13.45 | 18.50 | 13.45 | 15.88 | 15.88 | 16.55% | 50,812 |
| Feb 13, 2026 | 12.51 | 18.72 | 12.51 | 13.63 | 13.62 | 8.13% | 72,900 |
| Feb 12, 2026 | 10.60 | 14.97 | 10.60 | 12.60 | 12.60 | 14.23% | 89,552 |
| Feb 11, 2026 | 9.45 | 14.00 | 9.20 | 11.03 | 11.03 | 16.72% | 97,481 |
| Feb 10, 2026 | 9.00 | 10.36 | 9.00 | 9.45 | 9.45 | -0.63% | 37,851 |
| Feb 9, 2026 | 9.59 | 10.40 | 8.50 | 9.51 | 9.51 | -0.83% | 50,196 |
| Feb 6, 2026 | 8.66 | 17.67 | 8.66 | 9.59 | 9.59 | 5.04% | 343,964 |
| Feb 5, 2026 | 9.21 | 9.21 | 8.71 | 9.13 | 9.13 | -3.79% | 11,551 |
| Feb 4, 2026 | 8.56 | 9.70 | 8.00 | 9.49 | 9.49 | 8.21% | 17,945 |
| Feb 3, 2026 | 8.96 | 9.90 | 8.72 | 8.77 | 8.77 | -2.07% | 10,744 |
| Feb 2, 2026 | 9.58 | 9.72 | 8.44 | 8.96 | 8.96 | -22.06% | 46,185 |
| Jan 30, 2026 | 9.70 | 19.70 | 8.40 | 11.49 | 11.49 | 23.15% | 495,537 |
| Jan 29, 2026 | 9.17 | 9.60 | 8.81 | 9.33 | 9.33 | 8.49% | 6,822 |
| Jan 28, 2026 | 9.16 | 10.99 | 8.60 | 8.60 | 8.60 | -1.04% | 57,947 |
| Jan 27, 2026 | 8.50 | 8.70 | 8.25 | 8.69 | 8.69 | 7.28% | 7,277 |
| Jan 26, 2026 | 8.02 | 8.50 | 8.02 | 8.10 | 8.10 | 0.93% | 20,196 |
| Jan 23, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | 0.19% | 3,870 |
| Jan 22, 2026 | 8.00 | 8.30 | 7.46 | 8.01 | 8.01 | 0.12% | 11,108 |
| Jan 21, 2026 | 8.00 | 8.03 | 7.82 | 8.00 | 8.00 | 1.39% | 9,871 |
| Jan 20, 2026 | 8.00 | 8.50 | 7.85 | 7.89 | 7.89 | 1.54% | 10,174 |
| Jan 16, 2026 | 8.10 | 8.10 | 7.08 | 7.77 | 7.77 | -4.43% | 24,152 |
| Jan 15, 2026 | 8.32 | 9.20 | 7.87 | 8.13 | 8.13 | -3.10% | 20,702 |
| Jan 14, 2026 | 8.56 | 8.56 | 8.00 | 8.39 | 8.39 | -1.53% | 43,347 |
| Jan 13, 2026 | 8.91 | 9.37 | 8.52 | 8.52 | 8.52 | -3.18% | 33,782 |
| Jan 12, 2026 | 7.73 | 9.10 | 7.54 | 8.80 | 8.80 | 13.11% | 60,502 |
| Jan 9, 2026 | 7.30 | 8.50 | 7.00 | 7.78 | 7.78 | 9.58% | 55,466 |
| Jan 8, 2026 | 7.00 | 7.51 | 6.83 | 7.10 | 7.10 | 1.43% | 34,828 |
| Jan 7, 2026 | 7.79 | 7.79 | 7.00 | 7.00 | 7.00 | -5.79% | 14,517 |
| Jan 6, 2026 | 7.45 | 7.96 | 7.00 | 7.43 | 7.43 | -4.74% | 36,254 |
| Jan 5, 2026 | 7.21 | 8.80 | 7.21 | 7.80 | 7.80 | 5.26% | 57,079 |
| Jan 2, 2026 | 6.33 | 9.99 | 6.33 | 7.41 | 7.41 | 15.42% | 456,679 |
| Dec 31, 2025 | 8.10 | 8.40 | 6.10 | 6.42 | 6.42 | -28.43% | 130,015 |
| Dec 30, 2025 | 8.16 | 20.76 | 7.80 | 8.97 | 8.97 | 5.65% | 1,143,812 |
| Dec 29, 2025 | 8.39 | 8.49 | 8.34 | 8.49 | 8.49 | 1.19% | 2,820 |
| Dec 26, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 1,282 |
| Dec 24, 2025 | 8.00 | 8.39 | 7.99 | 8.39 | 8.39 | 11.13% | 5,758 |
| Dec 23, 2025 | 7.80 | 8.37 | 7.55 | 7.55 | 7.55 | 1.75% | 12,942 |
| Dec 22, 2025 | 7.82 | 7.82 | 7.30 | 7.42 | 7.42 | -6.19% | 1,457 |
| Dec 19, 2025 | 7.30 | 8.25 | 7.23 | 7.91 | 7.91 | -1.49% | 1,682 |
| Dec 18, 2025 | 8.75 | 8.90 | 8.00 | 8.03 | 8.03 | -8.24% | 1,426 |
| Dec 17, 2025 | 7.90 | 8.90 | 7.30 | 8.75 | 8.75 | 7.90% | 74,750 |
| Dec 16, 2025 | 8.25 | 8.28 | 8.11 | 8.11 | 8.11 | 0.12% | 1,070 |
| Dec 15, 2025 | 7.22 | 8.55 | 7.22 | 8.10 | 8.10 | 1.25% | 13,572 |
| Dec 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 403 |
| Dec 11, 2025 | 7.22 | 7.94 | 7.22 | 7.70 | 7.70 | 9.84% | 3,388 |
| Dec 10, 2025 | 7.79 | 7.79 | 7.01 | 7.01 | 7.01 | -10.13% | 2,331 |
| Dec 8, 2025 | 8.47 | 8.49 | 7.64 | 7.80 | 7.80 | -2.26% | 3,246 |
| Dec 5, 2025 | 7.72 | 8.15 | 7.60 | 7.98 | 7.98 | -6.12% | 16,885 |
| Dec 4, 2025 | 8.07 | 9.00 | 8.07 | 8.50 | 8.50 | 1.07% | 20,329 |
| Dec 3, 2025 | 7.40 | 8.49 | 7.40 | 8.41 | 8.41 | 12.13% | 10,972 |
| Dec 2, 2025 | 7.10 | 7.60 | 7.10 | 7.50 | 7.50 | 7.14% | 10,217 |
| Dec 1, 2025 | 7.06 | 7.77 | 7.00 | 7.00 | 7.00 | -0.71% | 2,407 |
| Nov 28, 2025 | 7.65 | 7.70 | 7.05 | 7.05 | 7.05 | -12.09% | 3,709 |
| Nov 26, 2025 | 8.60 | 8.85 | 7.53 | 8.02 | 8.02 | -4.52% | 6,276 |
| Nov 25, 2025 | 7.97 | 8.65 | 7.78 | 8.40 | 8.40 | 5.00% | 9,187 |
| Nov 24, 2025 | 9.08 | 9.08 | 7.55 | 8.00 | 8.00 | -4.99% | 17,570 |
| Nov 21, 2025 | 8.41 | 8.90 | 8.01 | 8.42 | 8.42 | 3.95% | 4,400 |
| Nov 20, 2025 | 9.09 | 9.09 | 8.10 | 8.10 | 8.10 | -13.55% | 1,982 |
| Nov 19, 2025 | 7.50 | 9.37 | 7.48 | 9.37 | 9.37 | 24.93% | 37,137 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.13% | 490 |
| Nov 17, 2025 | 7.84 | 8.01 | 6.60 | 7.99 | 7.99 | -0.12% | 8,826 |
| Nov 14, 2025 | 7.86 | 8.00 | 7.82 | 8.00 | 8.00 | -0.99% | 2,786 |
| Nov 13, 2025 | 8.05 | 8.50 | 7.90 | 8.08 | 8.08 | -7.55% | 8,530 |
| Nov 12, 2025 | 8.89 | 9.34 | 8.02 | 8.74 | 8.74 | -0.23% | 154,906 |
| Nov 11, 2025 | 8.00 | 8.76 | 7.50 | 8.76 | 8.76 | 9.50% | 460,727 |
| Nov 10, 2025 | 6.00 | 8.90 | 5.70 | 8.00 | 8.00 | -2.20% | 80,179 |
| Nov 7, 2025 | 6.93 | 8.99 | 6.93 | 8.18 | 8.18 | 23.94% | 34,288 |
| Nov 6, 2025 | 7.50 | 7.62 | 6.13 | 6.60 | 6.60 | -7.17% | 9,676 |
| Nov 5, 2025 | 7.80 | 7.80 | 7.11 | 7.11 | 7.11 | -11.12% | 1,043 |
| Nov 4, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | 6.81% | 632 |
| Oct 31, 2025 | 7.86 | 7.86 | 7.42 | 7.49 | 7.49 | -6.37% | 3,376 |
| Oct 30, 2025 | 7.93 | 8.37 | 7.93 | 8.00 | 8.00 | 3.23% | 982 |
| Oct 29, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | - | 593 |
| Oct 28, 2025 | 8.20 | 8.20 | 7.75 | 7.75 | 7.75 | -0.13% | 1,550 |
| Oct 27, 2025 | 7.09 | 8.10 | 6.49 | 7.76 | 7.76 | -4.20% | 53,356 |
| Oct 24, 2025 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | -1.35% | 3,444 |
| Oct 23, 2025 | 8.27 | 8.27 | 8.20 | 8.21 | 8.21 | 1.37% | 846 |
| Oct 22, 2025 | 8.15 | 8.45 | 8.10 | 8.10 | 8.10 | -0.15% | 1,560 |
| Oct 21, 2025 | 8.12 | 8.32 | 8.11 | 8.11 | 8.11 | -2.38% | 2,123 |
| Oct 20, 2025 | 8.60 | 8.60 | 8.31 | 8.31 | 8.31 | -1.66% | 1,003 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 406 |
| Oct 14, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | 1.94% | 2,474 |
| Oct 13, 2025 | 8.35 | 8.40 | 8.21 | 8.24 | 8.24 | 1.73% | 7,811 |
| Oct 10, 2025 | 8.26 | 8.26 | 7.86 | 8.10 | 8.10 | -0.25% | 8,804 |
| Oct 9, 2025 | 8.10 | 8.40 | 7.89 | 8.12 | 8.12 | -3.91% | 66,873 |
| Oct 8, 2025 | 8.55 | 8.60 | 8.12 | 8.45 | 8.45 | 0.24% | 21,825 |
| Oct 7, 2025 | 8.41 | 8.80 | 8.22 | 8.43 | 8.43 | -0.82% | 4,078 |