BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.63	33.76	33.37	33.72	-	1.60%	96,581
Aug 12, 2025	32.37	33.23	32.37	33.19	33.19	2.98%	385,581
Aug 11, 2025	32.20	32.78	32.14	32.23	32.23	-0.09%	354,205
Aug 8, 2025	32.81	32.98	32.21	32.26	32.26	-1.59%	375,530
Aug 7, 2025	33.77	33.87	32.16	32.78	32.78	-3.67%	560,467
Aug 6, 2025	33.75	34.04	33.55	34.03	34.03	1.37%	173,091
Aug 5, 2025	34.56	34.56	33.56	33.57	33.57	-2.44%	188,875
Aug 4, 2025	34.01	34.44	34.00	34.41	34.41	2.05%	168,017
Aug 1, 2025	34.21	34.38	33.34	33.72	33.72	-2.68%	446,146
Jul 31, 2025	35.45	35.60	34.60	34.65	34.65	-1.67%	558,170
Jul 30, 2025	35.63	35.64	34.77	35.24	35.24	-1.34%	374,051
Jul 29, 2025	35.75	36.06	35.28	35.72	35.72	0.34%	306,249
Jul 28, 2025	35.76	35.83	35.40	35.60	35.60	-0.25%	151,765
Jul 25, 2025	35.68	35.96	35.50	35.69	35.69	0.34%	134,296
Jul 24, 2025	35.69	35.77	35.32	35.57	35.57	-0.34%	156,477
Jul 23, 2025	35.77	35.77	35.28	35.69	35.69	0.31%	208,160
Jul 22, 2025	35.87	35.97	35.51	35.58	35.58	-0.70%	173,268
Jul 21, 2025	35.71	36.12	35.55	35.83	35.83	1.01%	341,651
Jul 18, 2025	35.33	35.65	35.27	35.47	35.47	0.51%	226,496
Jul 17, 2025	35.10	35.51	35.09	35.29	35.29	0.54%	239,699
Jul 16, 2025	35.10	35.32	34.73	35.10	35.10	0.20%	266,181
Jul 15, 2025	35.30	35.40	34.99	35.03	35.03	-0.43%	239,926
Jul 14, 2025	34.75	35.30	34.57	35.18	35.18	1.15%	315,317
Jul 11, 2025	35.64	35.77	34.71	34.78	34.78	-2.98%	640,024
Jul 10, 2025	37.31	37.48	35.78	35.85	35.85	-4.17%	674,801
Jul 9, 2025	37.13	37.44	36.86	37.41	37.41	1.19%	202,629
Jul 8, 2025	37.09	37.12	36.52	36.97	36.97	0.11%	171,398
Jul 7, 2025	36.94	37.17	36.69	36.93	36.93	-0.57%	241,823
Jul 3, 2025	36.59	37.24	36.57	37.14	37.14	2.29%	245,191
Jul 2, 2025	36.32	36.39	36.07	36.31	36.31	-0.19%	196,006
Jul 1, 2025	36.94	37.02	35.94	36.38	36.38	-1.94%	429,542
Jun 30, 2025	36.78	37.12	36.71	37.10	37.10	1.31%	487,072
Jun 27, 2025	37.08	37.08	36.45	36.62	36.62	-1.05%	651,038
Jun 26, 2025	36.89	37.08	36.59	37.01	37.01	0.43%	232,794
Jun 25, 2025	36.94	37.56	36.80	36.85	36.85	0.82%	297,650
Jun 24, 2025	36.68	36.72	36.33	36.55	36.55	0.44%	414,713
Jun 23, 2025	35.52	36.43	35.06	36.39	36.39	2.22%	788,263
Jun 20, 2025	36.19	36.24	35.48	35.60	35.60	-1.25%	469,538
Jun 18, 2025	36.36	36.39	35.96	36.05	36.05	-0.50%	71,895
Jun 17, 2025	36.05	36.44	35.92	36.23	36.23	-0.08%	121,715
Jun 16, 2025	35.90	36.51	35.83	36.26	36.26	1.57%	144,140
Jun 13, 2025	35.54	36.24	35.54	35.70	35.70	-1.00%	111,668
Jun 12, 2025	35.82	36.32	35.82	36.06	36.06	0.56%	170,945
Jun 11, 2025	36.01	36.26	35.76	35.86	35.86	0.39%	297,847
Jun 10, 2025	35.80	35.99	35.48	35.72	35.72	-0.22%	133,265
Jun 9, 2025	36.24	36.38	35.79	35.80	35.80	-1.13%	144,040
Jun 6, 2025	36.10	36.26	35.80	36.21	36.21	1.20%	162,821
Jun 5, 2025	35.77	36.15	35.66	35.78	35.78	0.39%	238,648
Jun 4, 2025	35.70	36.03	35.57	35.64	35.64	-0.31%	266,359
Jun 3, 2025	35.47	35.79	35.34	35.75	35.75	0.73%	242,882