(BUL)
AMEX: BUL
· Real-Time Price · USD
53.47
-0.24 (-0.45%)
At close: Sep 09, 2025, 10:26 AM
BUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 53.70 | 53.78 | 53.45 | 53.71 | 53.61 | 0.30% | 3,673 |
| Sep 5, 2025 | 53.71 | 53.93 | 53.17 | 53.55 | 53.55 | 0.45% | 7,100 |
| Sep 4, 2025 | 52.96 | 53.31 | 52.96 | 53.31 | 53.31 | 0.72% | 2,323 |
| Sep 3, 2025 | 53.20 | 53.20 | 52.71 | 52.93 | 52.90 | 0.06% | 4,100 |
| Sep 2, 2025 | 52.74 | 53.10 | 52.57 | 52.90 | 52.87 | 0.08% | 13,700 |
| Aug 29, 2025 | 53.17 | 53.17 | 52.68 | 52.86 | 52.83 | -0.41% | 3,838 |
| Aug 28, 2025 | 52.98 | 53.08 | 52.98 | 53.08 | 53.05 | 0.15% | 1,609 |
| Aug 27, 2025 | 53.07 | 53.11 | 52.94 | 53.00 | 52.97 | 0.28% | 2,237 |
| Aug 26, 2025 | 52.89 | 52.89 | 52.65 | 52.85 | 52.82 | 0.30% | 63,200 |
| Aug 25, 2025 | 52.84 | 53.02 | 52.69 | 52.69 | 52.66 | -0.85% | 6,434 |
| Aug 22, 2025 | 53.01 | 53.22 | 53.01 | 53.14 | 53.10 | 2.59% | 2,500 |
| Aug 21, 2025 | 51.74 | 51.81 | 51.60 | 51.80 | 51.77 | -0.25% | 15,101 |
| Aug 20, 2025 | 51.97 | 51.97 | 51.76 | 51.93 | 51.89 | -0.59% | 7,800 |
| Aug 19, 2025 | 52.50 | 52.50 | 52.11 | 52.24 | 52.21 | 0.13% | 3,811 |
| Aug 18, 2025 | 51.93 | 52.17 | 51.93 | 52.17 | 52.14 | 0.44% | 37,115 |
| Aug 15, 2025 | 52.13 | 52.13 | 51.85 | 51.94 | 51.91 | 0.23% | 10,329 |
| Aug 14, 2025 | 51.85 | 51.93 | 51.75 | 51.82 | 51.79 | -1.54% | 7,104 |
| Aug 13, 2025 | 51.89 | 52.63 | 51.68 | 52.63 | 52.59 | 1.50% | 9,000 |
| Aug 12, 2025 | 50.60 | 51.85 | 50.60 | 51.85 | 51.82 | 2.92% | 3,900 |
| Aug 11, 2025 | 50.52 | 50.66 | 50.38 | 50.38 | 50.34 | -0.49% | 7,521 |