BULL(BULL)
BULL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $6.22 | $6.43 | $6.05 | $6.31 | 22.70M |
| 10/8/2026 | $5.82 | $6.05 | $5.64 | $5.95 | 21.44M |
| 10/7/2026 | $5.83 | $6.03 | $5.51 | $5.89 | 81.42M |
| 10/6/2026 | $7.40 | $7.44 | $7.26 | $7.28 | 5.91M |
| 10/5/2026 | $7.37 | $7.51 | $7.25 | $7.36 | 8.47M |
| 10/2/2026 | $7.25 | $7.61 | $7.24 | $7.34 | 12.00M |
| 10/1/2026 | $7.00 | $7.15 | $6.86 | $7.03 | 9.10M |
| 9/30/2026 | $7.32 | $7.36 | $6.94 | $6.97 | 9.32M |
| 9/29/2026 | $7.12 | $7.19 | $7.02 | $7.17 | 12.19M |
| 9/28/2026 | $7.13 | $7.21 | $7.01 | $7.05 | 8.22M |
| 9/25/2026 | $7.28 | $7.35 | $7.14 | $7.19 | 8.52M |
| 9/24/2026 | $7.62 | $7.66 | $7.21 | $7.26 | 13.59M |
| 9/23/2026 | $8.03 | $8.04 | $7.61 | $7.65 | 9.12M |
| 9/22/2026 | $8.28 | $8.40 | $8.06 | $8.09 | 11.33M |
| 9/21/2026 | $8.57 | $8.66 | $8.21 | $8.25 | 14.78M |
| 9/18/2026 | $7.85 | $8.32 | $7.84 | $8.25 | 18.24M |
| 9/17/2026 | $7.95 | $7.96 | $7.63 | $7.71 | 18.02M |
| 9/16/2026 | $8.51 | $8.52 | $7.65 | $7.69 | 29.42M |
| 9/15/2026 | $8.86 | $8.90 | $8.47 | $8.66 | 16.21M |
| 9/14/2026 | $9.12 | $9.36 | $8.87 | $9.04 | 11.41M |
| 9/11/2026 | $9.33 | $9.59 | $9.13 | $9.22 | 11.59M |
| 9/10/2026 | $9.24 | $9.44 | $9.16 | $9.30 | 7.28M |
| 9/9/2026 | $9.68 | $9.82 | $9.38 | $9.42 | 9.75M |
| 9/8/2026 | $9.94 | $10.01 | $9.45 | $9.57 | 11.71M |
| 9/4/2026 | $9.79 | $9.92 | $9.56 | $9.74 | 13.06M |
| 9/3/2026 | $9.20 | $10.19 | $9.20 | $10.00 | 32.70M |
| 9/2/2026 | $9.09 | $9.10 | $8.84 | $9.00 | 10.99M |
| 9/1/2026 | $9.31 | $9.33 | $9.01 | $9.13 | 10.52M |
| 8/31/2026 | $9.40 | $9.58 | $9.16 | $9.48 | 16.46M |
| 8/28/2026 | $9.48 | $9.73 | $9.30 | $9.37 | 17.46M |
| 8/27/2026 | $8.99 | $9.62 | $8.75 | $9.57 | 27.06M |
| 8/26/2026 | $8.89 | $8.96 | $8.69 | $8.78 | 12.80M |
| 8/25/2026 | $8.46 | $9.05 | $8.41 | $8.94 | 24.11M |
| 8/24/2026 | $8.58 | $9.01 | $8.43 | $8.53 | 20.60M |
| 8/21/2026 | $8.99 | $9.55 | $8.57 | $8.78 | 28.23M |
| 8/20/2026 | $9.94 | $9.95 | $8.82 | $8.85 | 50.83M |
| 8/19/2026 | $8.01 | $8.70 | $7.91 | $8.64 | 39.16M |
| 8/18/2026 | $7.98 | $8.07 | $7.83 | $7.93 | 12.60M |
| 8/17/2026 | $8.04 | $8.25 | $7.96 | $8.16 | 11.72M |
| 8/14/2026 | $7.95 | $8.10 | $7.87 | $8.04 | 7.26M |
| 8/13/2026 | $7.67 | $8.14 | $7.66 | $7.95 | 11.22M |
| 8/12/2026 | $7.66 | $7.88 | $7.48 | $7.67 | 10.42M |
| 8/11/2026 | $7.28 | $7.68 | $7.17 | $7.57 | 14.61M |
| 8/10/2026 | $7.33 | $7.45 | $7.25 | $7.26 | 4.94M |
| 8/7/2026 | $7.33 | $7.44 | $7.23 | $7.32 | 6.12M |
| 8/6/2026 | $7.34 | $7.44 | $7.16 | $7.22 | 5.35M |
| 8/5/2026 | $7.58 | $7.60 | $7.37 | $7.38 | 7.28M |
| 8/4/2026 | $7.33 | $7.60 | $7.29 | $7.58 | 8.94M |
| 8/3/2026 | $7.08 | $7.29 | $7.08 | $7.26 | 7.20M |
| 7/31/2026 | $7.11 | $7.24 | $6.95 | $7.06 | 6.07M |
| 7/30/2026 | $7.01 | $7.19 | $6.93 | $7.15 | 6.92M |
| 7/29/2026 | $7.23 | $7.31 | $6.95 | $7.01 | 8.31M |
| 7/28/2026 | $7.36 | $7.48 | $7.16 | $7.27 | 8.74M |
| 7/27/2026 | $7.75 | $7.80 | $7.48 | $7.54 | 7.13M |
| 7/24/2026 | $7.84 | $7.85 | $7.41 | $7.49 | 7.29M |
| 7/23/2026 | $7.98 | $8.07 | $7.79 | $7.84 | 7.32M |
| 7/22/2026 | $8.06 | $8.35 | $7.98 | $8.10 | 8.91M |
| 7/21/2026 | $7.81 | $8.25 | $7.77 | $8.15 | 16.57M |
| 7/20/2026 | $7.36 | $7.77 | $7.20 | $7.69 | 10.46M |
| 7/17/2026 | $7.20 | $7.32 | $6.90 | $7.23 | 10.67M |
| 7/16/2026 | $7.73 | $7.89 | $7.49 | $7.52 | 11.64M |
| 7/15/2026 | $7.69 | $7.78 | $7.42 | $7.69 | 8.41M |
| 7/14/2026 | $7.27 | $7.72 | $7.18 | $7.53 | 10.68M |
| 7/13/2026 | $7.34 | $7.48 | $7.18 | $7.28 | 7.14M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
