BUUU Group Limited Class A BUUU
NASDAQ · United States · Commercial Services
$38.75-1.00 (-2.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.75 | -2.52% | $40.82 | $41.00 | $37.50 | 11.60K |
| 2026-09-30 | $39.75 | -1.73% | $40.22 | $42.00 | $37.72 | 110.00K |
| 2026-09-29 | $40.45 | -6.97% | $42.60 | $42.60 | $37.01 | 186.80K |
| 2026-09-28 | $43.48 | -1.63% | $44.25 | $45.90 | $43.10 | 67.50K |
| 2026-09-25 | $44.20 | -3.74% | $46.25 | $48.00 | $43.50 | 158.40K |
| 2026-09-24 | $45.92 | -2.26% | $45.10 | $48.00 | $44.16 | 102.60K |
| 2026-09-23 | $46.97 | -2.52% | $47.10 | $48.90 | $42.00 | 127.30K |
| 2026-09-22 | $48.19 | +5.15% | $46.99 | $49.98 | $45.50 | 121.20K |
| 2026-09-21 | $45.83 | -0.91% | $47.20 | $52.91 | $44.80 | 76.80K |
| 2026-09-18 | $46.25 | +0.54% | $46.02 | $46.49 | $43.70 | 33.80K |
| 2026-09-17 | $46.00 | -0.02% | $46.25 | $48.11 | $45.13 | 27.20K |
| 2026-09-16 | $46.01 | +5.53% | $44.20 | $47.84 | $42.97 | 40.00K |
| 2026-09-15 | $43.60 | +10.38% | $39.70 | $44.22 | $39.49 | 117.10K |
| 2026-09-14 | $39.50 | 0.00% | $39.29 | $41.75 | $39.00 | 17.20K |
| 2026-09-11 | $39.50 | +1.49% | $39.69 | $41.93 | $38.04 | 39.10K |
| 2026-09-10 | $38.92 | +1.65% | $38.80 | $39.00 | $37.50 | 11.10K |
| 2026-09-09 | $38.29 | +0.90% | $38.00 | $39.00 | $38.00 | 12.70K |
| 2026-09-08 | $37.95 | +9.68% | $33.30 | $45.25 | $30.93 | 172.90K |
| 2026-09-04 | $34.60 | +9.25% | $32.01 | $35.48 | $31.89 | 124.80K |
| 2026-09-03 | $31.67 | +6.99% | $30.10 | $36.00 | $29.25 | 91.80K |
| 2026-09-02 | $29.60 | +1.72% | $28.59 | $29.73 | $28.59 | 33.60K |
| 2026-09-01 | $29.10 | -5.03% | $30.64 | $32.00 | $29.02 | 34.30K |
| 2026-08-31 | $30.64 | +6.76% | $28.90 | $32.00 | $27.99 | 37.00K |
| 2026-08-28 | $28.70 | -9.86% | $30.72 | $32.50 | $28.31 | 53.50K |
| 2026-08-27 | $31.84 | +13.11% | $28.90 | $35.10 | $28.84 | 125.20K |
| 2026-08-26 | $28.15 | -3.60% | $29.15 | $31.24 | $28.00 | 170.00K |
| 2026-08-25 | $29.20 | +0.79% | $28.88 | $29.54 | $28.65 | 278.60K |
| 2026-08-24 | $28.97 | -5.79% | $30.49 | $32.55 | $28.01 | 34.30K |
| 2026-08-21 | $30.75 | -0.81% | $31.98 | $33.50 | $29.62 | 51.50K |
| 2026-08-20 | $31.00 | +9.15% | $28.59 | $32.92 | $28.43 | 17.90K |
| 2026-08-19 | $28.40 | -1.93% | $30.41 | $30.75 | $28.32 | 26.30K |
| 2026-08-18 | $28.96 | +5.12% | $27.25 | $31.04 | $27.25 | 42.60K |
| 2026-08-17 | $27.55 | -6.42% | $29.49 | $38.90 | $25.00 | 119.80K |
| 2026-08-14 | $29.44 | +5.07% | $28.15 | $31.25 | $28.07 | 117.70K |
| 2026-08-13 | $28.02 | -9.17% | $30.09 | $30.09 | $27.60 | 121.10K |
| 2026-08-12 | $30.85 | +7.01% | $27.96 | $32.00 | $27.96 | 151.50K |
| 2026-08-11 | $28.83 | +3.91% | $27.99 | $29.25 | $27.00 | 91.60K |
| 2026-08-10 | $27.75 | +4.74% | $28.50 | $32.97 | $26.49 | 216.90K |
| 2026-08-07 | $26.49 | +1.69% | $26.98 | $27.90 | $25.60 | 18.60K |
| 2026-08-06 | $26.05 | +0.35% | $24.48 | $26.05 | $22.54 | 42.10K |
| 2026-08-05 | $25.96 | +8.26% | $22.49 | $26.97 | $22.49 | 42.80K |
| 2026-08-04 | $23.98 | +9.50% | $22.19 | $23.98 | $22.00 | 39.50K |
| 2026-08-03 | $21.90 | -2.97% | $22.57 | $23.88 | $21.30 | 112.20K |
| 2026-07-31 | $22.57 | +4.25% | $22.18 | $22.69 | $22.18 | 23.60K |
| 2026-07-30 | $21.65 | -5.83% | $23.16 | $23.16 | $20.52 | 120.20K |
| 2026-07-29 | $22.99 | -7.52% | $24.49 | $26.01 | $22.99 | 118.60K |
| 2026-07-28 | $24.86 | +8.15% | $22.97 | $25.50 | $22.97 | 55.80K |
| 2026-07-27 | $22.99 | +14.93% | $21.27 | $23.00 | $20.97 | 43.70K |
| 2026-07-24 | $20.00 | -8.97% | $20.99 | $22.80 | $19.92 | 178.40K |
| 2026-07-23 | $21.97 | +7.91% | $22.32 | $23.60 | $19.92 | 34.70K |
| 2026-07-22 | $20.36 | +0.54% | $19.52 | $20.93 | $19.52 | 13.90K |
| 2026-07-21 | $20.25 | -7.53% | $20.54 | $23.01 | $19.00 | 172.40K |
| 2026-07-20 | $21.90 | -0.05% | $22.52 | $23.31 | $21.51 | 38.00K |
| 2026-07-17 | $21.91 | +1.01% | $22.49 | $23.08 | $21.69 | 33.10K |
| 2026-07-16 | $21.69 | +9.21% | $19.14 | $23.40 | $19.14 | 46.00K |
| 2026-07-15 | $19.86 | +3.98% | $20.53 | $23.40 | $19.35 | 99.60K |
| 2026-07-14 | $19.10 | +8.46% | $18.76 | $19.10 | $18.61 | 16.70K |
| 2026-07-13 | $17.61 | -5.83% | $18.51 | $18.51 | $16.05 | 36.00K |
| 2026-07-10 | $18.70 | +2.30% | $18.90 | $19.60 | $17.60 | 10.00K |
| 2026-07-09 | $18.28 | -14.10% | $20.77 | $22.76 | $18.00 | 55.10K |
| 2026-07-08 | $21.28 | +0.81% | $21.09 | $22.11 | $20.49 | 93.20K |
| 2026-07-07 | $21.11 | -1.68% | $22.00 | $22.00 | $20.30 | 28.90K |
| 2026-07-06 | $21.47 | -1.51% | $21.57 | $23.01 | $20.45 | 103.10K |
| 2026-07-02 | $21.80 | +0.97% | $21.19 | $27.45 | $21.19 | 54.00K |
| 2026-07-01 | $21.59 | -6.21% | $24.05 | $24.05 | $21.59 | 13.80K |
| 2026-06-30 | $23.02 | +11.42% | $21.19 | $24.94 | $21.19 | 57.60K |
| 2026-06-29 | $20.66 | -1.67% | $20.71 | $21.66 | $20.66 | 4.30K |
| 2026-06-26 | $21.01 | +1.40% | $21.40 | $22.02 | $20.88 | 30.10K |
| 2026-06-25 | $20.72 | -10.03% | $24.21 | $27.00 | $20.05 | 24.50K |
| 2026-06-24 | $23.03 | +10.30% | $20.52 | $26.50 | $20.21 | 70.20K |
| 2026-06-23 | $20.88 | +1.11% | $19.72 | $20.88 | $19.50 | 31.30K |
| 2026-06-22 | $20.65 | +11.02% | $19.00 | $20.94 | $19.00 | 27.50K |
| 2026-06-18 | $18.60 | +2.42% | $18.30 | $18.60 | $18.00 | 23.40K |
| 2026-06-17 | $18.16 | +1.31% | $18.09 | $19.10 | $18.03 | 228.30K |
| 2026-06-16 | $17.92 | -5.06% | $18.32 | $18.68 | $17.20 | 19.20K |
| 2026-06-15 | $18.88 | +6.01% | $18.50 | $19.00 | $18.35 | 21.20K |
| 2026-06-12 | $17.81 | +5.76% | $18.00 | $19.00 | $17.81 | 15.70K |
| 2026-06-11 | $16.84 | +3.25% | $16.21 | $17.43 | $16.21 | 37.80K |
| 2026-06-10 | $16.31 | +0.99% | $16.25 | $16.51 | $16.17 | 13.10K |
| 2026-06-09 | $16.15 | +3.86% | $16.49 | $16.50 | $15.89 | 41.50K |
| 2026-06-08 | $15.55 | -5.13% | $16.00 | $16.50 | $15.55 | 10.70K |
| 2026-06-05 | $16.39 | 0.00% | $16.39 | $16.39 | $16.39 | 0 |
| 2026-06-04 | $16.39 | -9.25% | $17.70 | $17.80 | $16.04 | 17.30K |
| 2026-06-03 | $18.06 | -2.38% | $17.90 | $20.00 | $17.80 | 16.90K |
| 2026-06-02 | $18.50 | -4.49% | $19.70 | $19.75 | $18.50 | 12.30K |
| 2026-06-01 | $19.37 | +0.94% | $21.50 | $21.50 | $19.01 | 19.30K |
| 2026-05-29 | $19.19 | +13.97% | $17.03 | $26.00 | $16.00 | 60.50K |
| 2026-05-28 | $16.84 | +3.68% | $16.33 | $17.05 | $16.33 | 9.90K |
| 2026-05-27 | $16.24 | +0.56% | $15.80 | $16.30 | $15.50 | 10.90K |
| 2026-05-26 | $16.15 | +1.89% | $15.71 | $19.78 | $15.71 | 13.30K |