BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.85	49.45	48.85	49.24	49.24	0.83%	4,731
Jun 26, 2025	48.22	48.83	48.22	48.83	48.83	1.40%	1,555
Jun 25, 2025	48.47	48.48	48.12	48.16	48.16	-1.12%	5,795
Jun 24, 2025	48.37	48.83	48.25	48.71	48.71	2.18%	5,290
Jun 23, 2025	46.95	47.67	46.86	47.67	47.67	0.84%	10,670
Jun 20, 2025	47.43	47.43	47.10	47.27	47.27	0.13%	8,136
Jun 18, 2025	47.26	47.65	47.21	47.21	47.21	0.18%	3,683
Jun 17, 2025	47.37	47.70	46.98	47.12	47.12	-1.33%	5,135
Jun 16, 2025	47.34	47.87	47.34	47.76	47.76	1.88%	6,138
Jun 13, 2025	47.12	47.47	46.88	46.88	46.88	-2.08%	2,910
Jun 12, 2025	47.66	47.98	47.66	47.88	47.88	0.09%	7,221
Jun 11, 2025	48.29	48.29	47.74	47.83	47.83	-0.46%	3,068
Jun 10, 2025	48.47	48.47	47.91	48.05	48.05	-0.41%	3,514
Jun 9, 2025	48.32	48.54	48.21	48.25	48.25	-0.17%	4,854
Jun 6, 2025	48.55	48.55	48.18	48.33	48.33	0.75%	38,358
Jun 5, 2025	47.86	48.28	47.46	47.97	47.97	-0.07%	16,406
Jun 4, 2025	48.04	48.17	47.85	48.01	48.00	0.29%	29,176
Jun 3, 2025	47.34	47.87	47.34	47.87	47.85	1.02%	1,911
Jun 2, 2025	46.87	47.40	46.87	47.39	47.37	-0.21%	5,222
May 30, 2025	47.24	47.56	47.07	47.49	47.47	-0.01%	4,658
May 29, 2025	47.35	47.49	47.29	47.49	47.48	-0.28%	1,570
May 28, 2025	48.03	48.03	47.63	47.63	47.61	-1.03%	7,100
May 27, 2025	47.64	48.12	47.64	48.12	48.11	2.25%	2,983
May 23, 2025	46.42	47.21	46.42	47.06	47.05	-1.02%	7,882
May 22, 2025	47.53	47.58	47.38	47.54	47.53	-0.11%	2,460
May 21, 2025	48.26	48.27	47.56	47.60	47.59	-2.32%	11,373
May 20, 2025	48.89	49.11	48.62	48.73	48.71	-0.87%	3,799
May 19, 2025	48.90	49.21	48.77	49.15	49.14	0.07%	4,480
May 16, 2025	48.63	49.17	48.63	49.12	49.11	0.95%	5,715
May 15, 2025	48.80	48.80	48.61	48.66	48.64	0.23%	3,595
May 14, 2025	48.87	49.10	48.51	48.54	48.53	-0.93%	4,852
May 13, 2025	48.92	49.12	48.80	49.00	48.99	1.56%	5,367
May 12, 2025	47.95	48.25	47.85	48.25	48.23	4.81%	4,515
May 9, 2025	46.33	46.40	45.93	46.03	46.02	-0.76%	3,495
May 8, 2025	46.03	46.69	46.03	46.38	46.37	1.42%	6,763
May 7, 2025	45.65	45.79	45.65	45.73	45.72	0.54%	3,507
May 6, 2025	45.61	45.89	45.48	45.48	45.47	-0.52%	15,022
May 5, 2025	45.33	46.11	45.33	45.72	45.71	0.40%	3,834
May 2, 2025	45.15	45.78	45.05	45.54	45.53	2.27%	7,967
May 1, 2025	44.61	45.14	44.53	44.53	44.52	0.23%	5,059
Apr 30, 2025	43.77	44.43	43.25	44.43	44.42	0.09%	4,809
Apr 29, 2025	44.04	44.46	44.04	44.39	44.38	0.61%	8,959
Apr 28, 2025	44.18	44.29	43.60	44.12	44.11	0.58%	12,713
Apr 25, 2025	43.56	43.96	43.56	43.87	43.86	0.12%	6,760
Apr 24, 2025	42.69	43.83	42.69	43.82	43.81	2.79%	5,559
Apr 23, 2025	43.41	43.77	42.47	42.63	42.62	2.10%	4,090
Apr 22, 2025	41.24	41.92	41.24	41.75	41.74	2.78%	36,801
Apr 21, 2025	40.94	40.94	40.17	40.62	40.61	-2.49%	5,104
Apr 17, 2025	41.71	41.88	41.63	41.66	41.65	0.41%	5,295
Apr 16, 2025	41.93	42.12	41.08	41.49	41.48	-1.32%	3,706