BUUU Group Stock Price History
NASDAQ: BUUUConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
43.27+2.44 (+5.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BUUU price history at a glance
The price history for BUUU Group (BUUU) on this page begins on August 11, 2025, when the stock closed at $4.13; it most recently closed at $43.27 on October 5, 2026. The highest price in this record is $52.91, reached on September 21, 2026; the latest close is 18.2% below that peak. In the last 12 months alone, BUUU has gained 432.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $52.91
- Date of high
- Sep 21, 2026
- Low since 2025
- $3.67
- Date of low
- Aug 11, 2025
- 52-week high
- $52.91
- 52-week low
- $5.70
- IPO year
- 2025
- Last close
- $43.27
BUUU returns
1 week
+10.38%
1 month
+13.01%
3 months
+131.39%
6 months
+206.88%
Year to date
+573.99%
1 year
+432.88%
BUUU price return, excluding dividends.
BUUU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.27 | +483.94% |
| 2025* | 7.41 | +79.42% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
BUUU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.31 | 44.16 | 37.58 | 43.27 | +5.98% | |
| 34.97 | 48.98 | 26.76 | 40.83 | +9.99% | |
| 38.30 | 39.84 | 35.50 | 37.12 | -4.08% | |
| 39.40 | 42.00 | 37.50 | 38.70 | +0.13% | |
| 39.23 | 40.89 | 38.50 | 38.65 | -1.40% | |
| 38.41 | 40.70 | 38.41 | 39.20 | +1.16% | |
| 40.82 | 41.00 | 37.50 | 38.75 | -2.52% | |
| 40.22 | 42.00 | 37.72 | 39.75 | -1.73% | |
| 42.60 | 42.61 | 37.01 | 40.45 | -6.97% | |
| 44.25 | 45.90 | 43.10 | 43.48 | -1.63% | |
| 46.25 | 48.00 | 43.50 | 44.20 | -3.74% | |
| 45.10 | 48.00 | 44.16 | 45.92 | -2.26% | |
| 47.10 | 48.90 | 42.00 | 46.98 | -2.52% | |
| 46.99 | 49.98 | 45.50 | 48.19 | +5.15% | |
| 47.20 | 52.91 | 44.80 | 45.83 | -0.91% | |
| 46.02 | 46.49 | 43.70 | 46.25 | +0.54% | |
| 46.25 | 48.11 | 45.13 | 46.00 | -0.02% | |
| 44.20 | 47.84 | 42.98 | 46.01 | +5.53% | |
| 39.70 | 44.22 | 39.50 | 43.60 | +10.38% | |
| 39.29 | 41.75 | 39.00 | 39.50 | 0.00% | |
| 39.69 | 41.93 | 38.04 | 39.50 | +1.49% | |
| 38.80 | 39.00 | 37.50 | 38.92 | +1.65% | |
| 38.00 | 39.00 | 38.00 | 38.29 | +0.90% | |
| 33.30 | 45.25 | 30.94 | 37.95 | +9.68% | |
| 32.01 | 35.48 | 31.89 | 34.60 | +9.25% | |
| 30.10 | 36.00 | 29.25 | 31.67 | +6.99% | |
| 28.59 | 29.73 | 28.59 | 29.60 | +1.72% | |
| 30.64 | 32.00 | 29.03 | 29.10 | -5.03% | |
| 28.90 | 32.00 | 27.99 | 30.64 | +6.76% | |
| 30.72 | 32.50 | 28.31 | 28.70 | -9.86% | |
| 28.90 | 35.10 | 28.84 | 31.84 | +13.11% | |
| 29.15 | 31.24 | 28.00 | 28.15 | -3.60% | |
| 28.88 | 29.54 | 28.65 | 29.20 | +0.79% | |
| 30.49 | 32.55 | 28.01 | 28.97 | -5.79% | |
| 31.98 | 33.50 | 29.62 | 30.75 | -0.81% | |
| 28.59 | 32.92 | 28.44 | 31.00 | +9.15% | |
| 30.41 | 30.75 | 28.32 | 28.40 | -1.93% | |
| 27.25 | 31.04 | 27.25 | 28.96 | +5.12% | |
| 29.49 | 38.90 | 25.00 | 27.55 | -6.42% | |
| 28.15 | 31.25 | 28.07 | 29.44 | +5.07% | |
| 30.10 | 30.10 | 27.60 | 28.02 | -9.17% | |
| 27.96 | 32.00 | 27.96 | 30.85 | +7.01% | |
| 27.99 | 29.25 | 27.00 | 28.83 | +3.91% | |
| 28.50 | 32.97 | 26.49 | 27.75 | +4.74% | |
| 26.98 | 27.90 | 25.60 | 26.49 | +1.69% | |
| 24.48 | 26.05 | 22.54 | 26.05 | +0.35% | |
| 22.49 | 26.97 | 22.49 | 25.96 | +8.26% | |
| 22.19 | 23.98 | 22.00 | 23.98 | +9.50% | |
| 22.57 | 23.88 | 21.30 | 21.90 | -2.97% | |
| 22.18 | 22.69 | 22.18 | 22.57 | +4.25% | |
| 23.16 | 23.16 | 20.53 | 21.65 | -5.83% | |
| 24.49 | 26.01 | 22.99 | 22.99 | -7.52% | |
| 22.97 | 25.50 | 22.97 | 24.86 | +8.15% | |
| 21.27 | 23.00 | 20.97 | 22.99 | +14.93% | |
| 20.99 | 22.80 | 19.92 | 20.00 | -8.97% | |
| 22.32 | 23.60 | 19.92 | 21.97 | +7.91% | |
| 19.52 | 20.93 | 19.52 | 20.36 | +0.54% | |
| 20.54 | 23.01 | 19.00 | 20.25 | -7.53% | |
| 22.52 | 23.31 | 21.51 | 21.90 | -0.05% | |
| 22.49 | 23.08 | 21.69 | 21.91 | +1.01% | |
| 19.14 | 23.40 | 19.14 | 21.69 | +9.21% | |
| 20.53 | 23.40 | 19.35 | 19.86 | +3.98% | |
| 18.76 | 19.10 | 18.61 | 19.10 | +8.46% | |
| 18.51 | 18.51 | 16.05 | 17.61 | -5.83% | |
| 18.90 | 19.60 | 17.60 | 18.70 | +2.30% | |
| 20.77 | 22.76 | 18.00 | 18.28 | -14.10% | |
| 21.09 | 22.11 | 20.49 | 21.28 | +0.81% | |
| 22.00 | 22.00 | 20.30 | 21.11 | -1.68% | |
| 21.57 | 23.01 | 20.45 | 21.47 | -1.51% | |
| 21.19 | 27.45 | 21.19 | 21.80 | +0.97% | |
| 24.05 | 24.05 | 21.59 | 21.59 | -6.21% | |
| 21.19 | 24.94 | 21.19 | 23.02 | +11.42% | |
| 20.71 | 21.66 | 20.66 | 20.66 | -1.67% | |
| 21.40 | 22.02 | 20.88 | 21.01 | +1.40% | |
| 24.21 | 27.00 | 20.05 | 20.72 | -10.03% | |
| 20.52 | 26.50 | 20.21 | 23.03 | +10.30% | |
| 19.72 | 20.88 | 19.50 | 20.88 | +1.11% | |
| 19.00 | 20.94 | 19.00 | 20.65 | +11.02% | |
| 18.30 | 18.60 | 18.00 | 18.60 | +2.42% | |
| 18.09 | 19.10 | 18.03 | 18.16 | +1.31% | |
| 18.32 | 18.68 | 17.20 | 17.93 | -5.06% | |
| 18.50 | 19.00 | 18.35 | 18.88 | +6.01% | |
| 18.00 | 19.00 | 17.81 | 17.81 | +5.76% | |
| 16.21 | 17.44 | 16.21 | 16.84 | +3.25% | |
| 16.25 | 16.52 | 16.17 | 16.31 | +0.99% | |
| 16.49 | 16.50 | 15.89 | 16.15 | +3.86% | |
| 16.00 | 16.50 | 15.55 | 15.55 | -5.13% | |
| 16.39 | 16.39 | 16.39 | 16.39 | 0.00% | |
| 17.71 | 17.80 | 16.04 | 16.39 | -9.25% | |
| 17.90 | 20.00 | 17.80 | 18.06 | -2.38% | |
| 19.70 | 19.75 | 18.50 | 18.50 | -4.49% | |
| 21.50 | 21.50 | 19.01 | 19.37 | +0.94% | |
| 17.03 | 26.00 | 16.00 | 19.19 | +13.97% | |
| 16.33 | 17.05 | 16.33 | 16.84 | +3.68% | |
| 15.80 | 16.30 | 15.50 | 16.24 | +0.56% | |
| 15.71 | 19.78 | 15.71 | 16.15 | +1.89% | |
| 18.05 | 18.05 | 15.25 | 15.85 | -5.93% | |
| 19.00 | 19.50 | 16.20 | 16.85 | -10.09% | |
| 20.10 | 20.10 | 18.00 | 18.74 | -6.77% | |
| 20.18 | 20.97 | 19.65 | 20.10 | -0.10% | |
| 20.22 | 20.27 | 20.03 | 20.12 | -4.19% | |
| 20.82 | 21.93 | 20.82 | 21.00 | +0.86% | |
| 23.27 | 23.27 | 20.58 | 20.82 | +1.91% | |
| 19.64 | 23.35 | 18.10 | 20.43 | +0.84% | |
| 17.19 | 25.99 | 17.19 | 20.26 | +15.11% | |
| 16.10 | 20.00 | 16.04 | 17.60 | +2.92% | |
| 20.77 | 20.77 | 15.38 | 17.10 | -6.96% | |
| 19.00 | 20.01 | 18.00 | 18.38 | -19.39% | |
| 19.91 | 24.80 | 17.81 | 22.80 | +25.48% | |
| 18.81 | 19.00 | 18.00 | 18.17 | +0.89% | |
| 18.00 | 18.50 | 17.52 | 18.01 | +0.06% | |
| 16.52 | 19.00 | 16.52 | 18.00 | +12.50% | |
| 15.30 | 16.00 | 15.30 | 16.00 | +5.61% | |
| 15.12 | 15.15 | 15.10 | 15.15 | -1.37% | |
| 14.90 | 16.05 | 14.90 | 15.36 | +1.72% | |
| 14.10 | 15.10 | 14.10 | 15.10 | +7.09% | |
| 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | |
| 14.09 | 15.09 | 14.09 | 14.60 | +3.07% | |
| 14.17 | 14.17 | 14.17 | 14.17 | +0.16% | |
| 14.14 | 14.14 | 14.14 | 14.14 | 0.00% | |
| 15.10 | 15.10 | 14.14 | 14.14 | -7.82% | |
| 16.00 | 16.00 | 15.34 | 15.34 | -2.37% | |
| 14.81 | 16.00 | 14.81 | 15.72 | +2.85% | |
| 14.36 | 15.28 | 14.36 | 15.28 | +6.41% | |
| 14.51 | 14.52 | 14.36 | 14.36 | +5.67% | |
| 14.65 | 15.25 | 13.59 | 13.59 | -3.62% | |
| 15.16 | 15.35 | 14.10 | 14.10 | -6.06% | |
| 15.99 | 16.00 | 15.01 | 15.01 | -3.66% | |
| 14.84 | 16.50 | 14.60 | 15.58 | +11.61% | |
| 14.50 | 14.51 | 13.96 | 13.96 | -7.00% | |
| 16.10 | 16.10 | 15.01 | 15.01 | -7.23% | |
| 15.95 | 16.99 | 14.90 | 16.18 | +0.25% | |
| 15.82 | 16.40 | 14.54 | 16.14 | -5.06% | |
| 14.00 | 17.49 | 14.00 | 17.00 | +25.37% | |
| 13.21 | 14.50 | 13.21 | 13.56 | -11.14% | |
| 15.26 | 15.26 | 15.26 | 15.26 | +7.09% | |
| 16.19 | 16.34 | 14.10 | 14.25 | -11.55% | |
| 15.30 | 16.11 | 15.30 | 16.11 | +10.57% | |
| 14.56 | 15.75 | 14.56 | 14.57 | -1.15% | |
| 15.00 | 16.00 | 14.74 | 14.74 | -2.12% | |
| 16.00 | 16.00 | 15.01 | 15.06 | +1.76% | |
| 13.43 | 15.88 | 13.43 | 14.80 | -2.60% | |
| 15.16 | 15.87 | 13.64 | 15.20 | -1.46% | |
| 12.05 | 18.79 | 11.50 | 15.42 | +17.24% | |
| 14.21 | 15.05 | 11.99 | 13.15 | -7.05% | |
| 13.98 | 15.31 | 13.98 | 14.15 | -2.75% | |
| 13.47 | 16.94 | 13.47 | 14.55 | +8.10% | |
| 17.99 | 17.99 | 13.46 | 13.46 | -18.42% | |
| 13.25 | 18.00 | 13.25 | 16.50 | +24.43% | |
| 13.26 | 13.26 | 13.26 | 13.26 | +4.74% | |
| 13.25 | 13.25 | 12.66 | 12.66 | +3.09% | |
| 11.76 | 12.36 | 11.70 | 12.28 | -1.76% | |
| 14.00 | 14.00 | 12.48 | 12.50 | -7.34% | |
| 15.70 | 15.74 | 13.49 | 13.49 | -10.13% | |
| 14.01 | 15.79 | 13.65 | 15.01 | +1.21% | |
| 14.45 | 15.47 | 14.00 | 14.83 | -2.11% | |
| 14.75 | 16.31 | 14.55 | 15.15 | +0.73% | |
| 15.66 | 15.73 | 15.00 | 15.04 | -3.96% | |
| 16.35 | 16.49 | 15.66 | 15.66 | +1.03% | |
| 15.96 | 17.56 | 15.50 | 15.50 | -3.67% | |
| 15.00 | 16.99 | 15.00 | 16.09 | +4.82% | |
| 16.15 | 16.39 | 14.01 | 15.35 | -7.08% | |
| 15.77 | 17.99 | 15.30 | 16.52 | +4.03% | |
| 13.45 | 18.50 | 13.45 | 15.88 | +16.55% | |
| 12.51 | 18.72 | 12.51 | 13.63 | +8.13% | |
| 10.60 | 14.97 | 10.60 | 12.60 | +14.23% | |
| 9.45 | 14.00 | 9.20 | 11.03 | +16.72% | |
| 9.00 | 10.36 | 9.00 | 9.45 | -0.63% | |
| 9.59 | 10.40 | 8.50 | 9.51 | -0.83% | |
| 8.66 | 17.67 | 8.66 | 9.59 | +5.04% | |
| 9.21 | 9.21 | 8.71 | 9.13 | -3.79% | |
| 8.56 | 9.70 | 8.00 | 9.49 | +8.21% | |
| 8.96 | 9.90 | 8.72 | 8.77 | -2.07% | |
| 9.58 | 9.72 | 8.44 | 8.96 | -22.06% | |
| 9.70 | 19.70 | 8.40 | 11.49 | +23.15% | |
| 9.17 | 9.60 | 8.81 | 9.33 | +8.49% | |
| 9.16 | 10.99 | 8.60 | 8.60 | -1.04% | |
| 8.50 | 8.70 | 8.25 | 8.69 | +7.28% | |
| 8.02 | 8.50 | 8.02 | 8.10 | +0.93% | |
| 8.01 | 8.03 | 8.01 | 8.03 | +0.19% | |
| 8.00 | 8.30 | 7.46 | 8.01 | +0.12% | |
| 8.00 | 8.03 | 7.82 | 8.00 | +1.39% | |
| 8.00 | 8.50 | 7.85 | 7.89 | +1.54% | |
| 8.10 | 8.10 | 7.08 | 7.77 | -4.43% | |
| 8.32 | 9.20 | 7.87 | 8.13 | -3.10% | |
| 8.56 | 8.56 | 8.00 | 8.39 | -1.53% | |
| 8.91 | 9.37 | 8.52 | 8.52 | -3.18% | |
| 7.73 | 9.10 | 7.54 | 8.80 | +13.11% | |
| 7.30 | 8.50 | 7.00 | 7.78 | +9.58% | |
| 7.00 | 7.51 | 6.83 | 7.10 | +1.43% | |
| 7.79 | 7.79 | 7.00 | 7.00 | -5.79% | |
| 7.45 | 7.96 | 7.00 | 7.43 | -4.74% | |
| 7.21 | 8.80 | 7.21 | 7.80 | +5.26% | |
| 6.33 | 9.99 | 6.33 | 7.41 | +15.42% | |
| 8.10 | 8.40 | 6.10 | 6.42 | -28.43% | |
| 8.16 | 20.76 | 7.80 | 8.97 | +5.65% | |
| 8.39 | 8.49 | 8.34 | 8.49 | +1.19% | |
| 8.39 | 8.39 | 8.39 | 8.39 | 0.00% | |
| 8.00 | 8.39 | 7.99 | 8.39 | +11.13% | |
| 7.80 | 8.37 | 7.55 | 7.55 | +1.75% | |
| 7.82 | 7.82 | 7.30 | 7.42 | -6.19% | |
| 7.30 | 8.25 | 7.23 | 7.91 | -1.49% | |
| 8.75 | 8.90 | 8.00 | 8.03 | -8.24% | |
| 7.90 | 8.90 | 7.30 | 8.75 | +7.90% | |
| 8.25 | 8.28 | 8.11 | 8.11 | +0.12% | |
| 7.22 | 8.55 | 7.22 | 8.10 | +1.25% | |
| 8.00 | 8.00 | 8.00 | 8.00 | +3.90% | |
| 7.22 | 7.94 | 7.22 | 7.70 | +9.84% | |
| 7.79 | 7.79 | 7.01 | 7.01 | -10.13% | |
| 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | |
| 8.47 | 8.49 | 7.64 | 7.80 | -2.26% | |
| 7.72 | 8.15 | 7.60 | 7.98 | -6.12% | |
| 8.07 | 9.00 | 8.07 | 8.50 | +1.07% | |
| 7.40 | 8.49 | 7.40 | 8.41 | +12.13% | |
| 7.10 | 7.60 | 7.10 | 7.50 | +7.14% | |
| 7.06 | 7.77 | 7.00 | 7.00 | -0.71% | |
| 7.65 | 7.70 | 7.05 | 7.05 | -12.09% | |
| 8.60 | 8.85 | 7.53 | 8.02 | -4.52% | |
| 7.97 | 8.65 | 7.78 | 8.40 | +5.00% | |
| 9.08 | 9.08 | 7.55 | 8.00 | -4.99% | |
| 8.41 | 8.90 | 8.01 | 8.42 | +3.95% | |
| 9.09 | 9.09 | 8.10 | 8.10 | -13.55% | |
| 7.50 | 9.37 | 7.48 | 9.37 | +24.93% | |
| 7.50 | 7.50 | 7.50 | 7.50 | -6.13% | |
| 7.84 | 8.01 | 6.60 | 7.99 | -0.12% | |
| 7.86 | 8.00 | 7.82 | 8.00 | -0.99% | |
| 8.05 | 8.50 | 7.90 | 8.08 | -7.55% | |
| 8.89 | 9.34 | 8.02 | 8.74 | -0.23% | |
| 8.00 | 8.76 | 7.50 | 8.76 | +9.50% | |
| 6.00 | 8.90 | 5.70 | 8.00 | -2.20% | |
| 6.93 | 8.99 | 6.93 | 8.18 | +23.94% | |
| 7.50 | 7.62 | 6.13 | 6.60 | -7.17% | |
| 7.80 | 7.80 | 7.11 | 7.11 | -11.12% | |
| 8.30 | 8.30 | 8.00 | 8.00 | +6.81% | |
| 7.49 | 7.49 | 7.49 | 7.49 | 0.00% | |
| 7.86 | 7.86 | 7.42 | 7.49 | -6.37% | |
| 7.93 | 8.37 | 7.93 | 8.00 | +3.23% | |
| 7.79 | 7.79 | 7.75 | 7.75 | 0.00% | |
| 8.20 | 8.20 | 7.75 | 7.75 | -0.13% | |
| 7.09 | 8.10 | 6.49 | 7.76 | -4.20% | |
| 8.10 | 8.14 | 8.10 | 8.10 | -1.35% | |
| 8.27 | 8.27 | 8.20 | 8.21 | +1.37% | |
| 8.15 | 8.45 | 8.10 | 8.10 | -0.15% | |
| 8.12 | 8.32 | 8.11 | 8.11 | -2.38% | |
| 8.60 | 8.60 | 8.31 | 8.31 | -1.66% | |
| 8.45 | 8.45 | 8.45 | 8.45 | +0.60% | |
| 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | |
| 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | |
| 8.50 | 8.60 | 8.40 | 8.40 | +1.94% | |
| 8.35 | 8.40 | 8.21 | 8.24 | +1.73% | |
| 8.26 | 8.26 | 7.86 | 8.10 | -0.25% | |
| 8.10 | 8.40 | 7.89 | 8.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BUUU chart for longer ranges.