BULL RUN CORP (BULL) Exchange: NASDAQ
Data as of Aug. 1, 2025
$13.33 ($-0.86) -6.06%
BULL RUN CORP - Daily Information
Click for more stock information on BULL RUN CORP.| Daily Information | Data |
|---|---|
| Date | Aug. 1, 2025 |
| Open | $13.47 |
| Previous Close | $13.33 |
| High | $13.70 |
| Low | $13.05 |
| Adjusted Open | $13.47 |
| Previous Adjusted Close | $13.33 |
| Adjusted High | $13.70 |
| Adjusted Low | $13.05 |
Invest in BULL RUN CORP (BULL)
Historical Stock Data for BULL RUN CORP (BULL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $13.47 | $13.70 | $13.05 | $13.33 | $13.33 | 12,452,915 |
| 2025-07-31 | $13.89 | $14.41 | $13.62 | $14.19 | $14.19 | 13,428,458 |
| 2025-07-30 | $13.87 | $14.29 | $13.70 | $13.95 | $13.95 | 13,740,836 |
| 2025-07-29 | $15.25 | $15.48 | $13.65 | $13.69 | $13.69 | 23,938,688 |
| 2025-07-28 | $16.15 | $16.34 | $15.40 | $15.72 | $15.72 | 12,227,343 |
| 2025-07-25 | $15.86 | $16.65 | $15.32 | $16.05 | $16.05 | 16,633,133 |
| 2025-07-24 | $17.74 | $18.32 | $15.91 | $16.09 | $16.09 | 22,451,483 |
| 2025-07-23 | $17.20 | $17.91 | $16.29 | $17.74 | $17.74 | 29,467,665 |
| 2025-07-22 | $14.72 | $17.05 | $14.35 | $16.97 | $16.97 | 27,656,668 |
| 2025-07-21 | $15.44 | $16.60 | $14.58 | $14.62 | $14.62 | 30,819,943 |
| 2025-07-18 | $14.65 | $17.22 | $14.38 | $16.89 | $16.89 | 55,290,987 |
| 2025-07-17 | $13.40 | $14.52 | $12.92 | $14.43 | $14.43 | 26,412,384 |
| 2025-07-16 | $12.18 | $12.95 | $11.95 | $12.90 | $12.90 | 10,201,197 |
| 2025-07-15 | $12.84 | $12.92 | $12.10 | $12.13 | $12.13 | 8,639,900 |
| 2025-07-14 | $12.38 | $13.13 | $12.34 | $12.81 | $12.81 | 6,621,389 |
| 2025-07-11 | $12.59 | $12.74 | $12.37 | $12.48 | $12.48 | 6,202,868 |
| 2025-07-10 | $13.21 | $13.40 | $12.73 | $12.81 | $12.81 | 8,023,347 |
| 2025-07-09 | $12.88 | $13.50 | $12.30 | $13.23 | $13.23 | 14,143,957 |
| 2025-07-08 | $12.78 | $13.22 | $12.51 | $12.85 | $12.85 | 9,593,186 |
| 2025-07-07 | $12.66 | $12.96 | $11.91 | $12.72 | $12.72 | 18,198,706 |
| 2025-07-03 | $14.60 | $15.15 | $13.92 | $14.30 | $14.30 | 28,799,754 |
| 2025-07-02 | $12.53 | $14.30 | $12.31 | $14.01 | $14.01 | 26,586,057 |
| 2025-07-01 | $12.41 | $12.91 | $12.03 | $12.56 | $12.56 | 22,134,264 |
| 2025-06-30 | $10.87 | $12.06 | $10.82 | $11.96 | $11.96 | 15,903,895 |
| 2025-06-27 | $11.27 | $11.51 | $10.72 | $10.83 | $10.83 | 7,349,198 |
| 2025-06-26 | $10.82 | $11.48 | $10.81 | $11.31 | $11.31 | 6,325,461 |
| 2025-06-25 | $11.70 | $11.75 | $10.77 | $10.92 | $10.92 | 9,011,152 |
| 2025-06-24 | $10.57 | $11.42 | $10.54 | $11.20 | $11.20 | 8,766,697 |
| 2025-06-23 | $10.53 | $10.66 | $10.26 | $10.42 | $10.42 | 3,835,279 |
| 2025-06-20 | $10.93 | $10.93 | $10.55 | $10.60 | $10.60 | 4,279,098 |
| 2025-06-18 | $10.35 | $10.99 | $10.27 | $10.77 | $10.77 | 5,083,282 |
| 2025-06-17 | $10.50 | $10.73 | $10.37 | $10.38 | $10.38 | 2,544,531 |
| 2025-06-16 | $10.37 | $10.77 | $10.24 | $10.69 | $10.69 | 5,248,003 |
| 2025-06-13 | $10.47 | $10.70 | $10.18 | $10.39 | $10.39 | 5,343,162 |
| 2025-06-12 | $10.79 | $10.91 | $10.54 | $10.71 | $10.71 | 3,946,404 |
| 2025-06-11 | $10.82 | $11.37 | $10.76 | $10.91 | $10.91 | 6,983,666 |
| 2025-06-10 | $11.32 | $11.73 | $10.70 | $10.85 | $10.85 | 15,346,539 |
| 2025-06-09 | $11.04 | $11.04 | $10.55 | $10.71 | $10.71 | 6,162,838 |
| 2025-06-06 | $10.48 | $11.13 | $10.45 | $10.96 | $10.96 | 8,455,678 |
| 2025-06-05 | $11.33 | $11.39 | $10.32 | $10.42 | $10.42 | 11,178,534 |
| 2025-06-04 | $10.81 | $11.25 | $10.37 | $11.14 | $11.14 | 11,368,063 |
| 2025-06-03 | $11.30 | $11.38 | $10.89 | $10.95 | $10.95 | 8,923,667 |
| 2025-06-02 | $11.58 | $11.62 | $11.13 | $11.44 | $11.44 | 7,860,306 |
| 2025-05-30 | $12.17 | $12.24 | $11.54 | $11.68 | $11.68 | 10,810,276 |
| 2025-05-29 | $12.91 | $13.00 | $12.35 | $12.44 | $12.44 | 10,382,539 |
| 2025-05-28 | $13.38 | $14.25 | $13.05 | $13.22 | $13.22 | 19,998,004 |
| 2025-05-27 | $12.53 | $13.24 | $11.85 | $13.21 | $13.21 | 11,895,753 |
| 2025-05-23 | $12.76 | $12.89 | $12.15 | $12.30 | $12.30 | 12,451,461 |
| 2025-05-22 | $12.72 | $13.72 | $12.57 | $13.50 | $13.50 | 17,939,687 |
| 2025-05-21 | $12.22 | $13.53 | $12.07 | $12.59 | $12.59 | 16,149,124 |
| 2025-05-20 | $12.70 | $13.19 | $12.01 | $12.21 | $12.21 | 16,328,670 |
| 2025-05-19 | $12.02 | $12.17 | $11.61 | $11.91 | $11.91 | 5,185,962 |
| 2025-05-16 | $13.20 | $13.37 | $12.17 | $12.41 | $12.41 | 12,063,145 |
| 2025-05-15 | $13.31 | $13.40 | $12.20 | $12.29 | $12.29 | 7,313,713 |
| 2025-05-14 | $14.14 | $14.19 | $13.26 | $13.52 | $13.52 | 9,180,023 |
| 2025-05-13 | $14.15 | $14.38 | $13.66 | $13.99 | $13.99 | 7,984,175 |
| 2025-05-12 | $15.61 | $16.00 | $13.88 | $14.09 | $14.09 | 12,627,465 |
| 2025-05-09 | $17.96 | $18.85 | $16.13 | $16.41 | $16.41 | 10,072,111 |
| 2025-05-08 | $16.61 | $18.70 | $15.73 | $18.10 | $18.10 | 13,402,367 |
| 2025-05-07 | $14.94 | $17.65 | $14.25 | $16.25 | $16.25 | 21,165,337 |
| 2025-05-06 | $15.36 | $15.84 | $14.41 | $14.94 | $14.94 | 9,675,764 |
| 2025-05-05 | $15.48 | $16.70 | $14.10 | $14.55 | $14.55 | 10,742,633 |
| 2025-05-02 | $13.60 | $16.35 | $13.10 | $15.96 | $15.96 | 12,419,583 |
| 2025-05-01 | $14.71 | $14.95 | $13.09 | $13.54 | $13.54 | 5,767,381 |
| 2025-04-30 | $13.96 | $15.25 | $13.41 | $13.89 | $13.89 | 7,020,334 |
| 2025-04-29 | $14.73 | $16.10 | $13.75 | $14.43 | $14.43 | 7,337,353 |
| 2025-04-28 | $18.21 | $18.22 | $14.95 | $15.45 | $15.45 | 6,235,741 |
| 2025-04-25 | $19.60 | $19.60 | $16.90 | $17.27 | $17.27 | 5,371,918 |
| 2025-04-24 | $20.86 | $21.65 | $18.85 | $19.50 | $19.50 | 3,589,704 |
| 2025-04-23 | $26.88 | $27.50 | $20.53 | $21.57 | $21.57 | 5,608,082 |
| 2025-04-22 | $23.55 | $33.33 | $22.51 | $23.48 | $23.48 | 9,812,334 |
| 2025-04-21 | $24.23 | $27.30 | $21.85 | $24.62 | $24.62 | 3,697,061 |
| 2025-04-17 | $37.86 | $38.61 | $25.83 | $26.33 | $26.33 | 3,904,371 |
| 2025-04-16 | $40.41 | $52.69 | $34.50 | $36.22 | $36.22 | 9,312,710 |
| 2025-04-15 | $49.80 | $59.21 | $39.10 | $40.90 | $40.90 | 12,009,608 |
| 2025-04-14 | $27.64 | $79.56 | $26.02 | $62.90 | $62.90 | 36,172,424 |
| 2025-04-11 | $16.00 | $16.69 | $9.54 | $13.25 | $13.25 | 3,931,772 |
| 2025-04-10 | $11.62 | $12.30 | $11.08 | $12.02 | $12.02 | 196,300 |