BUUU Group Limited (BUUU)
NASDAQ: BUUU · Real-Time Price · USD
7.98
-0.52 (-6.12%)
At close: Dec 5, 2025, 4:00 PM EST
7.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:04 PM EST
BUUU Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.72 | 8.15 | 7.60 | 7.98 | 7.98 | -6.12% | 16,885 |
| Dec 4, 2025 | 8.07 | 9.00 | 8.07 | 8.50 | 8.50 | 1.07% | 20,329 |
| Dec 3, 2025 | 7.40 | 8.49 | 7.40 | 8.41 | 8.41 | 12.13% | 10,972 |
| Dec 2, 2025 | 7.10 | 7.60 | 7.10 | 7.50 | 7.50 | 7.14% | 10,217 |
| Dec 1, 2025 | 7.06 | 7.77 | 7.00 | 7.00 | 7.00 | -0.71% | 2,407 |
| Nov 28, 2025 | 7.65 | 7.70 | 7.05 | 7.05 | 7.05 | -12.09% | 3,709 |
| Nov 26, 2025 | 8.60 | 8.85 | 7.53 | 8.02 | 8.02 | -4.52% | 6,276 |
| Nov 25, 2025 | 7.97 | 8.65 | 7.78 | 8.40 | 8.40 | 5.00% | 9,187 |
| Nov 24, 2025 | 9.08 | 9.08 | 7.55 | 8.00 | 8.00 | -4.99% | 17,570 |
| Nov 21, 2025 | 8.41 | 8.90 | 8.01 | 8.42 | 8.42 | 3.95% | 4,400 |
| Nov 20, 2025 | 9.09 | 9.09 | 8.10 | 8.10 | 8.10 | -13.55% | 1,982 |
| Nov 19, 2025 | 7.50 | 9.37 | 7.48 | 9.37 | 9.37 | 24.93% | 37,137 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.13% | 490 |
| Nov 17, 2025 | 7.84 | 8.01 | 6.60 | 7.99 | 7.99 | -0.12% | 8,826 |
| Nov 14, 2025 | 7.86 | 8.00 | 7.82 | 8.00 | 8.00 | -0.99% | 2,786 |
| Nov 13, 2025 | 8.05 | 8.50 | 7.90 | 8.08 | 8.08 | -7.55% | 8,530 |
| Nov 12, 2025 | 8.89 | 9.34 | 8.02 | 8.74 | 8.74 | -0.23% | 154,906 |
| Nov 11, 2025 | 8.00 | 8.76 | 7.50 | 8.76 | 8.76 | 9.50% | 460,727 |
| Nov 10, 2025 | 6.00 | 8.90 | 5.70 | 8.00 | 8.00 | -2.20% | 80,179 |
| Nov 7, 2025 | 6.93 | 8.99 | 6.93 | 8.18 | 8.18 | 23.94% | 34,288 |
| Nov 6, 2025 | 7.50 | 7.62 | 6.13 | 6.60 | 6.60 | -7.17% | 9,676 |
| Nov 5, 2025 | 7.80 | 7.80 | 7.11 | 7.11 | 7.11 | -11.12% | 1,043 |
| Nov 4, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | 6.81% | 632 |
| Oct 31, 2025 | 7.86 | 7.86 | 7.42 | 7.49 | 7.49 | -6.37% | 3,376 |
| Oct 30, 2025 | 7.93 | 8.37 | 7.93 | 8.00 | 8.00 | 3.23% | 982 |
| Oct 29, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | - | 593 |
| Oct 28, 2025 | 8.20 | 8.20 | 7.75 | 7.75 | 7.75 | -0.13% | 1,550 |
| Oct 27, 2025 | 7.09 | 8.10 | 6.49 | 7.76 | 7.76 | -4.20% | 53,356 |
| Oct 24, 2025 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | -1.35% | 3,444 |
| Oct 23, 2025 | 8.27 | 8.27 | 8.20 | 8.21 | 8.21 | 1.37% | 846 |
| Oct 22, 2025 | 8.15 | 8.45 | 8.10 | 8.10 | 8.10 | -0.15% | 1,560 |
| Oct 21, 2025 | 8.12 | 8.32 | 8.11 | 8.11 | 8.11 | -2.38% | 2,123 |
| Oct 20, 2025 | 8.60 | 8.60 | 8.31 | 8.31 | 8.31 | -1.66% | 1,003 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 406 |
| Oct 14, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | 1.94% | 2,474 |
| Oct 13, 2025 | 8.35 | 8.40 | 8.21 | 8.24 | 8.24 | 1.73% | 7,811 |
| Oct 10, 2025 | 8.26 | 8.26 | 7.86 | 8.10 | 8.10 | -0.25% | 8,804 |
| Oct 9, 2025 | 8.10 | 8.40 | 7.89 | 8.12 | 8.12 | -3.91% | 66,873 |
| Oct 8, 2025 | 8.55 | 8.60 | 8.12 | 8.45 | 8.45 | 0.24% | 21,825 |
| Oct 7, 2025 | 8.41 | 8.80 | 8.22 | 8.43 | 8.43 | -0.82% | 4,078 |
| Oct 6, 2025 | 8.17 | 8.60 | 8.03 | 8.50 | 8.50 | -0.47% | 24,969 |
| Oct 3, 2025 | 8.29 | 8.60 | 8.29 | 8.54 | 8.54 | -0.23% | 1,856 |
| Oct 2, 2025 | 8.20 | 8.90 | 8.05 | 8.56 | 8.56 | -0.58% | 28,811 |
| Oct 1, 2025 | 8.30 | 8.95 | 8.30 | 8.61 | 8.61 | 5.64% | 4,246 |
| Sep 30, 2025 | 8.97 | 8.97 | 8.15 | 8.15 | 8.15 | -10.24% | 7,526 |
| Sep 29, 2025 | 8.05 | 9.10 | 7.91 | 9.08 | 9.08 | 7.46% | 63,718 |
| Sep 26, 2025 | 8.54 | 8.83 | 6.60 | 8.45 | 8.45 | 1.93% | 76,547 |
| Sep 25, 2025 | 8.01 | 8.29 | 8.01 | 8.29 | 8.29 | 3.50% | 3,046 |
| Sep 24, 2025 | 8.15 | 8.20 | 7.85 | 8.01 | 8.01 | -1.78% | 8,836 |
| Sep 23, 2025 | 7.82 | 8.25 | 7.81 | 8.16 | 8.15 | 1.56% | 14,568 |