BUI(BUI)
BUI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $27.55 | $27.55 | $27.35 | $27.35 | 10,463 |
| 8/13/2026 | $27.43 | $27.64 | $27.30 | $27.57 | 64,463 |
| 8/12/2026 | $27.00 | $27.24 | $26.92 | $27.24 | 83,578 |
| 8/11/2026 | $27.00 | $27.00 | $26.79 | $26.92 | 63,800 |
| 8/10/2026 | $26.94 | $27.00 | $26.70 | $26.87 | 57,165 |
| 8/7/2026 | $26.97 | $27.23 | $26.23 | $26.95 | 152,300 |
| 8/6/2026 | $27.33 | $27.35 | $26.93 | $26.99 | 75,903 |
| 8/5/2026 | $27.06 | $27.42 | $27.06 | $27.35 | 57,427 |
| 8/4/2026 | $27.26 | $27.64 | $27.00 | $27.12 | 130,301 |
| 8/3/2026 | $27.27 | $27.65 | $27.13 | $27.34 | 54,640 |
| 7/31/2026 | $27.50 | $27.50 | $27.15 | $27.31 | 75,520 |
| 7/30/2026 | $27.19 | $27.45 | $27.18 | $27.39 | 58,854 |
| 7/29/2026 | $27.51 | $28.19 | $27.15 | $27.21 | 66,811 |
| 7/28/2026 | $27.70 | $28.01 | $27.47 | $27.54 | 38,928 |
| 7/27/2026 | $28.10 | $28.19 | $27.62 | $27.74 | 34,111 |
| 7/24/2026 | $27.74 | $27.93 | $27.59 | $27.87 | 26,815 |
| 7/23/2026 | $27.57 | $27.81 | $27.53 | $27.70 | 48,644 |
| 7/22/2026 | $27.70 | $27.94 | $27.61 | $27.65 | 85,300 |
| 7/21/2026 | $27.93 | $27.93 | $27.57 | $27.72 | 62,930 |
| 7/20/2026 | $27.83 | $27.85 | $27.72 | $27.79 | 65,805 |
| 7/17/2026 | $27.97 | $27.97 | $27.77 | $27.87 | 46,000 |
| 7/16/2026 | $28.20 | $28.29 | $27.75 | $27.84 | 77,542 |
| 7/15/2026 | $28.31 | $28.39 | $28.17 | $28.32 | 55,200 |
| 7/14/2026 | $28.20 | $28.53 | $28.15 | $28.42 | 43,946 |
| 7/13/2026 | $28.31 | $28.99 | $28.05 | $28.08 | 82,235 |
| 7/10/2026 | $28.27 | $28.37 | $28.20 | $28.27 | 38,141 |
| 7/9/2026 | $28.48 | $28.60 | $28.24 | $28.35 | 62,000 |
| 7/8/2026 | $28.62 | $28.62 | $28.29 | $28.39 | 62,411 |
| 7/7/2026 | $28.83 | $29.13 | $28.49 | $28.72 | 59,920 |
| 7/6/2026 | $28.80 | $29.02 | $28.70 | $28.90 | 91,662 |
| 7/2/2026 | $28.77 | $29.25 | $28.55 | $28.75 | 77,638 |
| 7/1/2026 | $29.00 | $29.32 | $28.51 | $28.74 | 60,900 |
| 6/30/2026 | $29.25 | $29.32 | $28.98 | $29.01 | 173,900 |
| 6/29/2026 | $28.97 | $29.26 | $28.84 | $29.00 | 101,929 |
| 6/26/2026 | $28.70 | $28.98 | $28.60 | $28.69 | 54,817 |
| 6/25/2026 | $28.58 | $28.90 | $28.49 | $28.68 | 97,500 |
| 6/24/2026 | $28.36 | $28.75 | $28.32 | $28.40 | 67,005 |
| 6/23/2026 | $28.08 | $28.35 | $28.08 | $28.25 | 58,323 |
| 6/22/2026 | $28.15 | $28.15 | $28.02 | $28.08 | 83,800 |
| 6/18/2026 | $28.55 | $28.74 | $28.03 | $28.10 | 68,469 |
| 6/17/2026 | $28.74 | $28.74 | $28.56 | $28.57 | 104,291 |
| 6/16/2026 | $28.39 | $28.95 | $28.35 | $28.76 | 90,433 |
| 6/15/2026 | $28.63 | $29.00 | $28.25 | $28.39 | 53,726 |
| 6/12/2026 | $28.19 | $28.50 | $28.13 | $28.45 | 69,934 |
| 6/11/2026 | $28.01 | $28.11 | $27.90 | $28.11 | 84,020 |
| 6/10/2026 | $27.75 | $27.80 | $27.59 | $27.80 | 55,692 |
| 6/9/2026 | $27.40 | $27.74 | $27.40 | $27.62 | 95,743 |
| 6/8/2026 | $27.70 | $28.03 | $27.15 | $27.32 | 68,525 |
| 6/5/2026 | $27.50 | $27.50 | $27.25 | $27.32 | 51,112 |
| 6/4/2026 | $27.21 | $27.55 | $27.21 | $27.38 | 40,826 |
| 6/3/2026 | $27.36 | $27.78 | $27.11 | $27.11 | 116,134 |
| 6/2/2026 | $27.35 | $27.52 | $27.29 | $27.36 | 103,614 |
| 6/1/2026 | $27.80 | $27.80 | $27.27 | $27.41 | 73,911 |
| 5/29/2026 | $28.00 | $28.14 | $27.80 | $27.86 | 73,718 |
| 5/28/2026 | $27.99 | $28.05 | $27.88 | $27.93 | 62,973 |
| 5/27/2026 | $28.15 | $28.15 | $27.86 | $27.95 | 64,502 |
| 5/26/2026 | $28.30 | $28.30 | $28.06 | $28.15 | 49,600 |
| 5/22/2026 | $28.15 | $28.25 | $28.00 | $28.15 | 61,031 |
| 5/21/2026 | $27.90 | $28.10 | $27.59 | $28.10 | 52,200 |
| 5/20/2026 | $27.73 | $27.87 | $27.45 | $27.86 | 48,007 |
| 5/19/2026 | $27.33 | $27.55 | $27.20 | $27.45 | 54,603 |
| 5/18/2026 | $27.36 | $27.43 | $27.21 | $27.30 | 73,704 |