Skip to main content
BUUU Group Limited (BUUU)
NASDAQ: BUUU · Real-Time Price · USD
15.36
+0.26 (1.72%)
At close: Apr 28, 2026, 4:00 PM EDT
15.07
-0.29 (-1.89%)
After-hours: Apr 28, 2026, 4:10 PM EDT

BUUU Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9016.0514.9015.3615.361.72%2,708
Apr 27, 202614.1015.1014.1015.1015.107.09%1,822
Apr 24, 202614.1014.1014.1014.1014.10-3.42%702
Apr 23, 202614.0915.0914.0914.6014.603.07%1,474
Apr 22, 202614.1714.1714.1714.1714.170.16%3,580
Apr 20, 202615.1015.1014.1414.1414.14-7.82%1,096
Apr 17, 202616.0016.0015.3415.3415.34-2.37%2,515
Apr 16, 202614.8116.0014.8115.7215.722.85%3,715
Apr 15, 202614.3615.2814.3615.2815.286.41%5,666
Apr 14, 202614.5114.5214.3614.3614.365.67%1,902
Apr 13, 202614.6515.2513.5913.5913.59-3.62%5,515
Apr 10, 202615.1615.3514.1014.1014.10-6.06%1,454
Apr 9, 202615.9916.0015.0115.0115.01-3.66%6,894
Apr 8, 202614.8416.5014.6015.5815.5811.61%5,340
Apr 7, 202614.5014.5113.9613.9613.96-7.00%2,061
Apr 6, 202616.1016.1015.0115.0115.01-7.23%2,894
Apr 2, 202615.9516.9914.9016.1816.180.25%12,887
Apr 1, 202615.8216.4014.5416.1416.14-5.06%14,303
Mar 31, 202614.0017.4914.0017.0017.0025.37%3,851
Mar 30, 202613.2114.5013.2113.5613.56-11.14%3,128
Mar 27, 202615.2615.2615.2615.2615.267.09%2,414
Mar 26, 202616.1916.3414.1014.2514.25-11.55%16,201
Mar 25, 202615.3016.1115.3016.1116.1110.57%6,229
Mar 24, 202614.5615.7514.5614.5714.57-1.15%13,358
Mar 23, 202615.0016.0014.7414.7414.74-2.12%10,637
Mar 20, 202616.0016.0015.0115.0615.061.76%4,789
Mar 19, 202613.4315.8813.4314.8014.80-2.60%12,896
Mar 18, 202615.1615.8713.6415.2015.20-1.46%18,167
Mar 17, 202612.0518.7911.5015.4215.4217.24%52,308
Mar 16, 202614.2115.0511.9913.1513.15-7.05%32,195
Mar 13, 202613.9815.3113.9814.1514.15-2.75%5,747
Mar 12, 202613.4716.9413.4714.5514.558.10%19,738
Mar 11, 202617.9917.9913.4613.4613.46-18.42%19,716
Mar 10, 202613.2518.0013.2516.5016.5024.43%41,348
Mar 9, 202613.2613.2613.2613.2613.264.74%2,008
Mar 6, 202613.2513.2512.6612.6612.663.09%7,647
Mar 5, 202611.7612.3611.7012.2812.28-1.76%9,036
Mar 4, 202614.0014.0012.4812.5012.50-7.34%7,241
Mar 3, 202615.7015.7413.4913.4913.49-10.13%18,399
Mar 2, 202614.0115.7913.6515.0115.011.21%47,028
Feb 27, 202614.4515.4714.0014.8314.83-2.11%5,259
Feb 26, 202614.7516.3114.5515.1515.150.73%6,464
Feb 25, 202615.6615.7315.0015.0415.04-3.96%4,054
Feb 24, 202616.3516.4915.6615.6615.661.03%18,208
Feb 23, 202615.9617.5615.5015.5015.50-3.67%14,262
Feb 20, 202615.0016.9915.0016.0916.094.82%14,499
Feb 19, 202616.1516.3914.0115.3515.35-7.08%14,701
Feb 18, 202615.7717.9915.3016.5216.524.03%36,965
Feb 17, 202613.4518.5013.4515.8815.8816.55%52,170
Feb 13, 202612.5118.7212.5113.6313.628.13%73,732
Feb 12, 202610.6014.9710.6012.6012.6014.23%90,318
Feb 11, 20269.4514.009.2011.0311.0316.72%97,741
Feb 10, 20269.0010.369.009.459.45-0.63%37,921
Feb 9, 20269.5910.408.509.519.51-0.83%51,615
Feb 6, 20268.6617.678.669.599.595.04%352,964
Feb 5, 20269.219.218.719.139.13-3.79%11,607
Feb 4, 20268.569.708.009.499.498.21%17,997
Feb 3, 20268.969.908.728.778.77-2.07%10,770
Feb 2, 20269.589.728.448.968.96-22.06%47,414
Jan 30, 20269.7019.708.4011.4911.4923.15%501,973
Jan 29, 20269.179.608.819.339.338.49%7,157
Jan 28, 20269.1610.998.608.608.60-1.04%57,974
Jan 27, 20268.508.708.258.698.697.28%7,469
Jan 26, 20268.028.508.028.108.100.93%20,272
Jan 23, 20268.018.038.018.038.030.19%4,014
Jan 22, 20268.008.307.468.018.010.12%11,113
Jan 21, 20268.008.037.828.008.001.39%9,922
Jan 20, 20268.008.507.857.897.891.54%10,174
Jan 16, 20268.108.107.087.777.77-4.43%24,190
Jan 15, 20268.329.207.878.138.13-3.10%20,712
Jan 14, 20268.568.568.008.398.39-1.53%43,497
Jan 13, 20268.919.378.528.528.52-3.18%33,811
Jan 12, 20267.739.107.548.808.8013.11%60,568
Jan 9, 20267.308.507.007.787.789.58%56,146
Jan 8, 20267.007.516.837.107.101.43%35,061
Jan 7, 20267.797.797.007.007.00-5.79%14,545
Jan 6, 20267.457.967.007.437.43-4.74%37,001
Jan 5, 20267.218.807.217.807.805.26%57,653
Jan 2, 20266.339.996.337.417.4115.42%458,643
Dec 31, 20258.108.406.106.426.42-28.43%131,602
Dec 30, 20258.1620.767.808.978.975.65%1,173,138
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%5,772
Dec 23, 20257.808.377.557.557.551.75%13,150
Dec 22, 20257.827.827.307.427.42-6.19%1,473
Dec 19, 20257.308.257.237.917.91-1.49%1,682
Dec 18, 20258.758.908.008.038.03-8.24%1,485
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%13,582
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%2,452
Dec 8, 20258.478.497.647.807.80-2.26%3,246
Dec 5, 20257.728.157.607.987.98-6.12%16,886
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