BULL RUN CORP (BULL) Exchange: NASDAQ
Data as of Oct. 31, 2025
$11.40 ($-1.14) -9.09%
BULL RUN CORP - Daily Information
Click for more stock information on BULL RUN CORP.| Daily Information | Data |
|---|---|
| Date | Oct. 31, 2025 |
| Open | $12.59 |
| Previous Close | $11.40 |
| High | $12.83 |
| Low | $11.35 |
| Adjusted Open | $12.59 |
| Previous Adjusted Close | $11.40 |
| Adjusted High | $12.83 |
| Adjusted Low | $11.35 |
Invest in BULL RUN CORP (BULL)
Historical Stock Data for BULL RUN CORP (BULL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $12.59 | $12.83 | $11.35 | $11.40 | $11.40 | 66,756,034 |
| 2025-10-09 | $13.10 | $13.25 | $12.33 | $12.54 | $12.54 | 57,002,292 |
| 2025-10-08 | $12.19 | $12.69 | $11.41 | $12.66 | $12.66 | 164,694,352 |
| 2025-10-07 | $13.62 | $13.64 | $12.79 | $12.80 | $12.80 | 35,818,873 |
| 2025-10-06 | $14.25 | $14.51 | $13.65 | $13.71 | $13.71 | 34,278,847 |
| 2025-10-03 | $14.61 | $15.04 | $14.14 | $14.19 | $14.19 | 23,840,827 |
| 2025-10-02 | $14.31 | $14.51 | $13.97 | $14.38 | $14.38 | 21,269,373 |
| 2025-10-01 | $14.70 | $14.75 | $14.07 | $14.11 | $14.11 | 24,986,477 |
| 2025-09-30 | $15.35 | $16.04 | $14.62 | $14.79 | $14.79 | 20,902,938 |
| 2025-09-29 | $15.37 | $15.76 | $14.85 | $15.55 | $15.55 | 26,153,665 |
| 2025-09-26 | $15.22 | $15.41 | $14.31 | $15.16 | $15.16 | 35,582,761 |
| 2025-09-25 | $13.67 | $14.81 | $13.31 | $14.64 | $14.64 | 24,529,138 |
| 2025-09-24 | $14.32 | $14.74 | $13.85 | $13.97 | $13.97 | 17,293,646 |
| 2025-09-23 | $14.30 | $14.61 | $13.72 | $14.00 | $14.00 | 21,469,388 |
| 2025-09-22 | $13.29 | $14.34 | $13.16 | $14.10 | $14.10 | 19,310,980 |
| 2025-09-19 | $12.78 | $13.47 | $12.66 | $13.29 | $13.29 | 15,819,452 |
| 2025-09-18 | $12.76 | $12.98 | $12.57 | $12.74 | $12.74 | 14,258,561 |
| 2025-09-17 | $12.98 | $13.08 | $12.54 | $12.61 | $12.61 | 8,956,520 |
| 2025-09-16 | $13.15 | $13.22 | $12.69 | $13.05 | $13.05 | 7,452,362 |
| 2025-09-15 | $13.40 | $13.55 | $13.06 | $13.15 | $13.15 | 6,508,189 |
| 2025-09-12 | $13.74 | $13.92 | $13.14 | $13.35 | $13.35 | 12,174,455 |
| 2025-09-11 | $13.06 | $13.64 | $13.06 | $13.60 | $13.60 | 5,892,370 |
| 2025-09-10 | $13.57 | $13.97 | $12.99 | $13.00 | $13.00 | 8,300,125 |
| 2025-09-09 | $13.38 | $13.56 | $13.26 | $13.54 | $13.54 | 4,924,367 |
| 2025-09-08 | $12.83 | $13.61 | $12.83 | $13.39 | $13.39 | 8,202,012 |
| 2025-09-05 | $13.26 | $13.35 | $12.56 | $12.93 | $12.93 | 9,822,787 |
| 2025-09-04 | $13.04 | $13.44 | $12.94 | $13.28 | $13.28 | 7,763,150 |
| 2025-09-03 | $13.60 | $13.65 | $12.87 | $13.01 | $13.01 | 8,305,163 |
| 2025-09-02 | $13.15 | $13.56 | $12.76 | $13.45 | $13.45 | 11,005,220 |
| 2025-08-29 | $14.89 | $14.91 | $13.54 | $13.59 | $13.59 | 20,429,808 |
| 2025-08-28 | $14.60 | $14.75 | $14.28 | $14.67 | $14.67 | 13,873,426 |
| 2025-08-27 | $14.88 | $14.96 | $14.35 | $14.44 | $14.44 | 7,928,266 |
| 2025-08-26 | $15.00 | $15.30 | $14.75 | $15.00 | $15.00 | 6,689,080 |
| 2025-08-25 | $15.37 | $15.64 | $14.93 | $14.96 | $14.96 | 8,236,299 |
| 2025-08-22 | $14.01 | $15.52 | $13.81 | $15.41 | $15.41 | 11,011,105 |
| 2025-08-21 | $14.17 | $14.46 | $13.91 | $14.27 | $14.27 | 4,886,844 |
| 2025-08-20 | $14.85 | $14.87 | $14.05 | $14.34 | $14.34 | 11,356,767 |
| 2025-08-19 | $16.00 | $16.32 | $14.93 | $14.93 | $14.93 | 12,212,995 |
| 2025-08-18 | $16.29 | $17.08 | $15.55 | $15.97 | $15.97 | 17,611,912 |
| 2025-08-15 | $15.63 | $16.13 | $15.05 | $16.01 | $16.01 | 12,045,678 |
| 2025-08-14 | $14.83 | $15.85 | $14.67 | $15.45 | $15.45 | 10,043,845 |
| 2025-08-13 | $15.67 | $16.05 | $15.00 | $15.02 | $15.02 | 10,899,667 |
| 2025-08-12 | $15.19 | $15.86 | $15.05 | $15.63 | $15.63 | 9,676,955 |
| 2025-08-11 | $15.25 | $16.41 | $14.86 | $14.88 | $14.88 | 16,746,196 |
| 2025-08-08 | $15.38 | $15.73 | $14.76 | $15.00 | $15.00 | 9,188,883 |
| 2025-08-07 | $15.73 | $15.90 | $15.06 | $15.32 | $15.32 | 11,120,097 |
| 2025-08-06 | $14.78 | $16.14 | $14.72 | $15.41 | $15.41 | 16,892,447 |
| 2025-08-05 | $14.32 | $15.25 | $14.26 | $14.84 | $14.84 | 11,258,703 |
| 2025-08-04 | $13.44 | $14.43 | $13.38 | $14.29 | $14.29 | 10,601,267 |
| 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 |