BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.23	32.59	31.97	32.08	32.08	-0.09%	313,584
Dec 4, 2025	31.96	32.12	31.86	32.11	32.11	0.53%	390,969
Dec 3, 2025	31.08	31.98	30.98	31.94	31.94	1.62%	551,040
Dec 2, 2025	31.41	31.63	31.30	31.43	31.43	0.93%	289,735
Dec 1, 2025	31.18	31.36	30.95	31.14	31.14	-0.99%	371,886
Nov 28, 2025	31.23	31.52	31.20	31.45	31.45	1.03%	111,881
Nov 26, 2025	31.46	31.46	31.04	31.13	31.13	-1.33%	232,882
Nov 25, 2025	30.98	31.62	30.88	31.55	31.55	1.45%	212,034
Nov 24, 2025	31.10	31.27	31.00	31.10	31.10	0.23%	270,925
Nov 21, 2025	30.77	31.24	30.32	31.03	31.03	0.88%	433,095
Nov 20, 2025	31.84	31.95	30.70	30.76	30.76	-2.38%	815,793
Nov 19, 2025	31.72	31.80	31.46	31.51	31.51	-0.85%	182,490
Nov 18, 2025	31.77	32.04	31.47	31.78	31.78	-0.53%	271,851
Nov 17, 2025	32.60	32.72	31.84	31.95	31.95	-2.11%	360,772
Nov 14, 2025	32.06	32.77	31.79	32.64	32.64	0.34%	203,500
Nov 13, 2025	33.20	33.25	32.44	32.53	32.53	-2.66%	218,078
Nov 12, 2025	34.05	34.15	33.35	33.42	33.42	-1.71%	241,440
Nov 11, 2025	33.86	34.08	33.70	34.00	34.00	0.44%	243,577
Nov 10, 2025	33.60	33.93	33.35	33.85	33.85	1.62%	362,927
Nov 7, 2025	32.79	33.33	32.68	33.31	33.31	0.42%	166,556
Nov 6, 2025	33.22	33.41	32.62	33.17	33.17	-1.22%	341,608
Nov 5, 2025	33.58	33.69	33.37	33.58	33.58	0.24%	230,970
Nov 4, 2025	33.85	34.15	33.42	33.50	33.50	-2.93%	229,886
Nov 3, 2025	34.43	34.58	34.06	34.51	34.51	0.32%	151,849
Oct 31, 2025	34.15	34.52	34.02	34.40	34.40	1.18%	157,370
Oct 30, 2025	33.77	34.51	33.76	34.00	34.00	0.15%	265,141
Oct 29, 2025	35.00	35.00	33.78	33.95	33.95	-5.54%	471,506
Oct 28, 2025	35.78	36.18	35.78	35.94	35.94	0.79%	387,322
Oct 27, 2025	35.87	35.95	35.58	35.66	35.66	0.17%	149,443
Oct 24, 2025	35.56	35.87	35.46	35.60	35.60	0.74%	210,133
Oct 23, 2025	34.96	35.40	34.88	35.34	35.34	1.12%	194,723
Oct 22, 2025	35.36	35.50	34.66	34.95	34.95	-1.24%	225,142
Oct 21, 2025	34.87	35.50	34.79	35.39	35.39	1.35%	143,065
Oct 20, 2025	34.45	34.98	34.45	34.92	34.92	2.17%	194,809
Oct 17, 2025	33.92	34.26	33.85	34.18	34.18	-0.03%	130,744
Oct 16, 2025	34.76	34.99	33.95	34.19	34.19	-1.01%	260,909
Oct 15, 2025	34.74	34.91	34.32	34.54	34.54	-	277,922
Oct 14, 2025	34.64	34.81	34.24	34.54	34.54	-1.54%	171,513
Oct 13, 2025	35.22	35.29	34.80	35.08	35.08	1.01%	380,901
Oct 10, 2025	35.96	36.14	34.66	34.73	34.73	-3.39%	488,208
Oct 9, 2025	35.82	35.98	35.32	35.95	35.95	0.22%	248,423
Oct 8, 2025	35.15	35.88	35.00	35.87	35.87	2.84%	447,400
Oct 7, 2025	35.82	35.82	34.66	34.88	34.88	-2.57%	350,429
Oct 6, 2025	35.65	36.07	35.42	35.80	35.80	1.39%	197,188
Oct 3, 2025	35.61	35.77	35.22	35.31	35.31	-0.65%	216,216
Oct 2, 2025	35.47	35.59	35.20	35.54	35.54	0.79%	226,967
Oct 1, 2025	35.06	35.40	34.85	35.26	35.26	0.20%	226,977
Sep 30, 2025	35.64	35.64	34.90	35.19	35.19	-1.18%	214,697
Sep 29, 2025	35.73	35.85	35.44	35.61	35.61	0.65%	139,860
Sep 26, 2025	35.06	35.47	34.98	35.38	35.38	1.00%	216,688