BUCN.SWBUCN.SWSIX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $384.00 | $384.00 | $367.00 | $377.00 | 23,582 |
| 3/2/2026 | $374.50 | $377.50 | $370.00 | $371.50 | 23,570 |
| 2/27/2026 | $380.50 | $384.00 | $379.00 | $382.00 | 17,122 |
| 2/26/2026 | $380.50 | $384.50 | $377.00 | $379.00 | 14,713 |
| 2/25/2026 | $388.00 | $388.50 | $381.50 | $381.50 | 14,885 |
| 2/24/2026 | $383.50 | $390.50 | $383.50 | $387.00 | 13,427 |
| 2/23/2026 | $385.50 | $386.50 | $382.00 | $383.00 | 14,881 |
| 2/20/2026 | $385.00 | $388.00 | $383.50 | $385.50 | 10,932 |
| 2/19/2026 | $381.50 | $386.50 | $381.50 | $384.50 | 11,503 |
| 2/18/2026 | $382.00 | $388.00 | $382.00 | $384.00 | 13,699 |
| 2/17/2026 | $383.00 | $386.50 | $382.00 | $384.50 | 13,597 |
| 2/16/2026 | $389.00 | $389.00 | $384.00 | $386.00 | 15,423 |
| 2/13/2026 | $384.00 | $391.50 | $383.00 | $388.50 | 13,974 |
| 2/12/2026 | $382.50 | $390.50 | $382.00 | $385.50 | 25,750 |
| 2/11/2026 | $379.50 | $382.00 | $376.50 | $382.00 | 15,995 |
| 2/10/2026 | $379.00 | $383.00 | $374.50 | $380.50 | 15,147 |
| 2/9/2026 | $375.00 | $380.00 | $375.00 | $379.00 | 15,099 |
| 2/6/2026 | $374.50 | $378.00 | $370.00 | $375.50 | 17,957 |
| 2/5/2026 | $373.50 | $375.50 | $370.50 | $374.50 | 27,720 |
| 2/4/2026 | $367.00 | $374.50 | $363.50 | $374.00 | 12,013 |
| 2/3/2026 | $362.00 | $366.00 | $360.50 | $363.50 | 12,910 |
| 2/2/2026 | $356.00 | $359.50 | $355.50 | $358.00 | 11,512 |
| 1/30/2026 | $361.50 | $365.50 | $358.00 | $358.00 | 16,928 |
| 1/29/2026 | $360.00 | $366.50 | $358.00 | $362.50 | 17,899 |
| 1/28/2026 | $356.50 | $359.00 | $355.50 | $357.00 | 11,656 |
| 1/27/2026 | $357.00 | $359.00 | $354.00 | $356.50 | 18,994 |
| 1/26/2026 | $357.50 | $357.50 | $351.50 | $356.50 | 10,808 |
| 1/23/2026 | $358.00 | $358.00 | $353.00 | $357.00 | 10,769 |
| 1/22/2026 | $357.50 | $358.00 | $355.00 | $355.00 | 11,676 |
| 1/21/2026 | $347.00 | $354.50 | $347.00 | $353.00 | 10,929 |
| 1/20/2026 | $348.00 | $351.00 | $343.50 | $349.00 | 15,962 |
| 1/19/2026 | $350.00 | $354.00 | $347.50 | $350.50 | 14,607 |
| 1/16/2026 | $357.50 | $358.00 | $351.50 | $353.00 | 12,122 |
| 1/15/2026 | $351.00 | $358.00 | $350.00 | $357.50 | 17,521 |
| 1/14/2026 | $350.00 | $356.00 | $350.00 | $350.50 | 16,320 |
| 1/13/2026 | $349.50 | $350.00 | $344.00 | $349.00 | 13,771 |
| 1/12/2026 | $349.50 | $352.50 | $348.50 | $349.50 | 12,244 |
| 1/9/2026 | $348.00 | $349.50 | $345.50 | $348.50 | 16,621 |
| 1/8/2026 | $348.00 | $354.00 | $342.00 | $346.50 | 26,805 |
| 1/7/2026 | $357.00 | $362.50 | $356.50 | $359.50 | 15,219 |
| 1/6/2026 | $351.50 | $357.00 | $347.00 | $355.50 | 32,540 |
| 1/5/2026 | $369.50 | $374.00 | $358.00 | $367.50 | 19,781 |
| 12/30/2025 | $366.50 | $371.00 | $366.50 | $368.50 | 8,373 |
| 12/29/2025 | $367.00 | $370.50 | $366.00 | $368.00 | 9,700 |
| 12/23/2025 | $369.00 | $370.50 | $366.50 | $368.00 | 8,272 |
| 12/22/2025 | $363.00 | $371.00 | $363.00 | $369.50 | 9,518 |
| 12/19/2025 | $363.00 | $366.50 | $363.00 | $365.00 | 28,082 |
| 12/18/2025 | $360.50 | $365.00 | $360.50 | $365.00 | 10,722 |
| 12/17/2025 | $364.00 | $364.50 | $358.00 | $360.00 | 14,231 |
| 12/16/2025 | $362.00 | $365.50 | $360.00 | $365.50 | 11,145 |
| 12/15/2025 | $362.50 | $364.50 | $360.50 | $362.00 | 12,109 |
| 12/12/2025 | $360.00 | $365.00 | $358.00 | $363.00 | 15,834 |
| 12/11/2025 | $360.00 | $362.50 | $358.50 | $360.00 | 15,516 |
| 12/10/2025 | $357.50 | $361.00 | $357.50 | $359.50 | 12,393 |
| 12/9/2025 | $361.00 | $363.50 | $359.00 | $359.50 | 12,428 |
| 12/8/2025 | $361.00 | $363.50 | $360.00 | $362.00 | 8,235 |
| 12/5/2025 | $360.00 | $364.00 | $358.00 | $361.00 | 11,079 |
| 12/4/2025 | $360.00 | $363.50 | $359.00 | $360.00 | 16,269 |