Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.00	48.00	46.45	46.45	46.45	-4.07%	1,670,223
Dec 4, 2025	46.37	48.87	46.25	48.42	48.42	4.42%	1,903,419
Dec 3, 2025	44.13	46.73	42.78	46.37	46.37	7.69%	2,039,106
Dec 2, 2025	41.76	44.34	41.52	43.06	43.06	4.95%	1,952,018
Dec 1, 2025	40.88	41.52	39.91	41.03	41.03	-5.94%	1,826,553
Nov 28, 2025	43.70	44.47	43.00	43.62	43.62	1.82%	1,259,533
Nov 26, 2025	41.00	43.08	40.70	42.84	42.84	5.78%	1,646,046
Nov 25, 2025	41.46	41.87	39.41	40.50	40.50	-2.41%	1,704,023
Nov 24, 2025	39.51	41.59	38.51	41.50	41.50	7.51%	3,004,126
Nov 21, 2025	36.03	39.95	36.02	38.60	38.60	5.75%	3,492,112
Nov 20, 2025	38.37	39.58	35.92	36.50	36.50	0.30%	4,349,725
Nov 19, 2025	36.74	37.20	34.25	36.39	36.39	-3.63%	6,028,185
Nov 18, 2025	36.30	38.24	36.30	37.76	37.76	2.75%	3,616,454
Nov 17, 2025	38.00	38.00	36.02	36.75	36.75	-4.50%	3,540,515
Nov 14, 2025	40.00	40.80	38.33	38.48	38.48	-6.19%	3,354,866
Nov 13, 2025	44.71	44.71	40.75	41.02	41.02	-9.85%	2,611,948
Nov 12, 2025	45.14	46.57	44.06	45.50	45.50	0.24%	1,533,236
Nov 11, 2025	46.20	46.59	43.83	45.39	45.39	-2.58%	1,639,995
Nov 10, 2025	47.05	47.40	45.16	46.59	46.59	3.35%	1,860,983
Nov 7, 2025	43.25	45.67	42.55	45.08	45.08	1.10%	2,063,078
Nov 6, 2025	48.41	48.55	43.61	44.59	44.59	-7.72%	3,702,413
Nov 5, 2025	47.28	48.76	45.82	48.32	48.32	5.62%	1,756,080
Nov 4, 2025	48.90	51.94	45.52	45.75	45.75	-8.97%	3,306,721
Nov 3, 2025	50.70	51.33	48.91	50.26	50.26	-0.61%	2,228,164
Oct 31, 2025	50.12	51.20	49.88	50.57	50.57	1.24%	1,607,226
Oct 30, 2025	51.10	51.50	49.65	49.95	49.95	-4.98%	1,555,164
Oct 29, 2025	53.96	54.47	52.51	52.57	52.57	-2.67%	1,301,864
Oct 28, 2025	56.09	56.65	54.01	54.01	54.01	-4.08%	1,589,048
Oct 27, 2025	55.71	56.92	55.18	56.31	56.31	3.85%	1,555,460
Oct 24, 2025	55.00	56.10	54.06	54.22	54.22	0.65%	1,756,428
Oct 23, 2025	52.61	54.92	52.60	53.87	53.87	2.36%	1,334,253
Oct 22, 2025	55.99	56.55	51.34	52.63	52.63	-8.10%	3,377,882
Oct 21, 2025	58.00	58.34	55.21	57.27	57.27	-2.54%	1,906,891
Oct 20, 2025	57.50	60.14	57.18	58.76	58.76	2.96%	1,834,417
Oct 17, 2025	55.80	58.35	55.60	57.07	57.07	-0.83%	2,738,140
Oct 16, 2025	58.94	60.52	57.13	57.55	57.55	-1.88%	2,489,937
Oct 15, 2025	59.98	60.00	57.60	58.65	58.65	-1.11%	4,772,763
Oct 14, 2025	57.85	60.16	57.28	59.31	59.31	-0.40%	2,003,552
Oct 13, 2025	61.43	62.09	58.05	59.55	59.55	-1.42%	3,295,378
Oct 10, 2025	66.50	68.00	60.25	60.41	60.41	-9.44%	4,948,521
Oct 9, 2025	66.45	70.50	64.38	66.71	66.71	-1.04%	4,658,416
Oct 8, 2025	65.00	67.61	63.23	67.41	67.41	3.55%	2,692,037
Oct 7, 2025	69.10	69.29	63.70	65.10	65.10	-5.36%	4,182,070
Oct 6, 2025	67.50	69.20	65.57	68.79	68.79	6.14%	4,326,402
Oct 3, 2025	68.08	69.28	64.53	64.81	64.81	-4.56%	4,661,125
Oct 2, 2025	61.71	67.97	61.18	67.91	67.91	11.68%	6,375,416
Oct 1, 2025	63.90	64.75	60.78	60.81	60.81	-4.40%	4,335,717
Sep 30, 2025	61.93	65.40	61.93	63.61	63.61	2.10%	3,682,563
Sep 29, 2025	63.63	64.09	61.31	62.30	62.30	-0.46%	3,996,561
Sep 26, 2025	61.85	63.21	59.70	62.59	62.59	1.23%	4,136,112