BUFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.13	32.27	32.07	32.22	32.22	0.12%	17,772
Nov 19, 2024	32.06	32.28	32.05	32.18	32.18	-0.03%	30,436
Nov 18, 2024	32.20	32.28	32.13	32.19	32.19	0.16%	11,585
Nov 15, 2024	32.17	32.28	32.07	32.14	32.14	-0.61%	21,309
Nov 14, 2024	32.45	32.48	32.34	32.34	32.34	-0.29%	24,944
Nov 13, 2024	32.43	32.47	32.35	32.43	32.43	0.15%	16,736
Nov 12, 2024	32.30	32.45	32.30	32.38	32.38	-0.05%	18,593
Nov 11, 2024	32.53	32.53	32.35	32.40	32.40	0.10%	12,288
Nov 8, 2024	32.40	32.44	32.35	32.37	32.37	-0.08%	9,397
Nov 7, 2024	32.39	32.40	32.24	32.39	32.39	0.40%	22,052
Nov 6, 2024	32.39	32.39	32.10	32.26	32.26	1.22%	11,426
Nov 5, 2024	31.75	31.87	31.69	31.87	31.87	0.70%	12,047
Nov 4, 2024	31.56	31.70	31.54	31.65	31.65	0.06%	134,767
Nov 1, 2024	31.69	31.76	31.61	31.63	31.63	0.07%	7,736
Oct 31, 2024	31.71	31.71	31.55	31.61	31.61	-0.83%	17,188
Oct 30, 2024	31.90	32.00	31.87	31.87	31.87	-0.18%	25,100
Oct 29, 2024	32.24	32.24	31.82	31.93	31.93	0.19%	18,569
Oct 28, 2024	32.03	32.03	31.83	31.87	31.87	0.17%	6,985
Oct 25, 2024	31.93	32.00	31.76	31.82	31.82	-0.13%	7,725
Oct 24, 2024	31.96	31.96	31.73	31.86	31.86	0.24%	6,765
Oct 23, 2024	31.90	31.90	31.74	31.79	31.79	-0.55%	11,242
Oct 22, 2024	31.93	32.00	31.82	31.96	31.96	-0.06%	21,854
Oct 21, 2024	31.97	31.99	31.84	31.98	31.98	0.05%	3,903
Oct 18, 2024	31.94	32.03	31.85	31.96	31.96	0.12%	12,067
Oct 17, 2024	32.05	32.05	31.82	31.93	31.93	0.36%	22,107
Oct 16, 2024	31.68	31.89	31.68	31.81	31.81	0.06%	16,128
Oct 15, 2024	31.94	31.94	31.77	31.79	31.79	-0.30%	49,461
Oct 14, 2024	31.92	31.92	31.81	31.89	31.89	0.17%	5,441
Oct 11, 2024	31.80	31.84	31.69	31.83	31.83	0.40%	42,150
Oct 10, 2024	31.68	31.74	31.61	31.70	31.70	-0.02%	16,301
Oct 9, 2024	31.47	31.76	31.47	31.71	31.71	0.13%	23,408
Oct 8, 2024	31.58	31.68	31.50	31.67	31.67	0.64%	33,454
Oct 7, 2024	31.60	31.61	31.41	31.47	31.47	-0.61%	8,495
Oct 4, 2024	31.44	31.66	31.44	31.66	31.66	0.96%	10,388
Oct 3, 2024	31.47	31.51	31.36	31.36	31.36	-0.43%	23,586
Oct 2, 2024	31.56	31.56	31.42	31.50	31.50	0.03%	18,596
Oct 1, 2024	31.73	31.73	31.40	31.49	31.49	-0.30%	17,992
Sep 30, 2024	31.49	31.67	31.49	31.58	31.58	-0.08%	12,337
Sep 27, 2024	31.66	31.66	31.54	31.61	31.61	-0.08%	4,923
Sep 26, 2024	31.66	31.66	31.51	31.63	31.63	0.35%	10,003
Sep 25, 2024	31.55	31.62	31.49	31.52	31.52	-0.10%	10,916
Sep 24, 2024	31.52	31.61	31.48	31.55	31.55	0.06%	21,736
Sep 23, 2024	31.46	31.59	31.44	31.53	31.53	0.08%	10,548
Sep 20, 2024	31.49	31.55	31.43	31.50	31.50	-0.05%	16,713
Sep 19, 2024	31.50	31.58	31.44	31.52	31.52	0.87%	28,499
Sep 18, 2024	31.27	31.41	31.19	31.25	31.25	-0.20%	12,584
Sep 17, 2024	31.32	31.38	31.20	31.31	31.31	-0.01%	7,899
Sep 16, 2024	31.21	31.35	31.21	31.32	31.32	0.37%	9,577
Sep 13, 2024	31.10	31.31	31.10	31.20	31.20	0.08%	28,978
Sep 12, 2024	31.04	31.23	30.97	31.18	31.18	0.46%	46,323
Sep 11, 2024	30.97	31.03	30.60	31.03	31.03	0.52%	82,672
Sep 10, 2024	30.79	30.88	30.70	30.87	30.87	0.27%	6,825
Sep 9, 2024	30.67	30.90	30.67	30.79	30.79	0.66%	7,115
Sep 6, 2024	30.87	30.94	30.52	30.58	30.58	-0.86%	16,892
Sep 5, 2024	30.95	30.97	30.75	30.85	30.85	-0.22%	20,754
Sep 4, 2024	30.95	31.03	30.85	30.92	30.92	0.12%	19,421
Sep 3, 2024	31.14	31.14	30.88	30.88	30.88	-1.22%	12,835
Aug 30, 2024	31.26	31.26	31.11	31.26	31.26	0.16%	13,751
Aug 29, 2024	31.21	31.29	31.12	31.21	31.21	0.24%	38,422
Aug 28, 2024	31.22	31.22	31.02	31.14	31.14	-0.26%	17,561
Aug 27, 2024	31.23	31.26	31.10	31.22	31.22	-0.01%	10,261
Aug 26, 2024	31.10	31.23	31.07	31.22	31.22	0.06%	31,127
Aug 23, 2024	31.09	31.22	31.09	31.20	31.20	0.59%	7,666
Aug 22, 2024	31.17	31.17	31.00	31.02	31.02	-0.37%	9,101
Aug 21, 2024	31.11	31.18	31.07	31.13	31.13	0.10%	30,835
Aug 20, 2024	31.16	31.18	31.05	31.10	31.10	-0.26%	28,498
Aug 19, 2024	31.04	31.18	30.98	31.18	31.18	0.81%	10,836
Aug 16, 2024	30.79	31.03	30.79	30.93	30.93	-0.16%	13,282
Aug 15, 2024	30.98	30.99	30.84	30.98	30.98	0.65%	17,111
Aug 14, 2024	30.67	30.78	30.54	30.78	30.78	0.36%	49,716
Aug 13, 2024	30.50	30.67	30.48	30.67	30.67	1.26%	12,199
Aug 12, 2024	30.35	30.41	30.27	30.29	30.29	-0.17%	20,648
Aug 9, 2024	30.27	30.34	30.17	30.34	30.34	0.66%	14,145
Aug 8, 2024	29.84	30.21	29.84	30.14	30.14	1.19%	7,108
Aug 7, 2024	30.24	30.24	29.79	29.79	29.79	-0.48%	27,818
Aug 6, 2024	29.57	30.21	29.57	29.93	29.93	1.15%	198,449
Aug 5, 2024	29.95	29.95	29.52	29.59	29.59	-2.08%	14,328
Aug 2, 2024	30.39	30.40	30.04	30.22	30.22	-1.08%	26,259
Aug 1, 2024	30.89	30.91	30.47	30.55	30.55	-0.59%	16,132
Jul 31, 2024	30.84	30.87	30.73	30.73	30.73	0.56%	22,603
Jul 30, 2024	30.76	30.76	30.40	30.56	30.56	-0.33%	5,242
Jul 29, 2024	30.66	30.69	30.59	30.66	30.66	0.30%	9,522
Jul 26, 2024	30.51	30.64	30.46	30.57	30.57	0.42%	14,349
Jul 25, 2024	30.57	30.68	30.44	30.44	30.44	-0.12%	17,026
Jul 24, 2024	30.62	30.64	30.44	30.48	30.48	-1.07%	16,816
Jul 23, 2024	30.85	30.91	30.78	30.81	30.81	-0.09%	7,481
Jul 22, 2024	30.83	30.88	30.72	30.84	30.84	0.59%	7,495
Jul 19, 2024	30.66	30.70	30.62	30.65	30.65	-0.22%	4,995
Jul 18, 2024	30.86	30.94	30.70	30.72	30.72	-0.52%	19,538
Jul 17, 2024	30.91	30.94	30.85	30.88	30.88	-0.44%	11,543
Jul 16, 2024	31.01	31.10	30.90	31.02	31.02	0.08%	17,645
Jul 15, 2024	31.07	31.07	30.92	30.99	30.99	0.17%	29,623
Jul 12, 2024	30.90	31.03	30.90	30.94	30.94	0.20%	104,403
Jul 11, 2024	30.93	30.93	30.84	30.88	30.88	-0.21%	20,183
Jul 10, 2024	30.83	30.97	30.83	30.94	30.94	0.42%	29,961
Jul 9, 2024	30.85	30.88	30.78	30.81	30.81	0.03%	129,560
Jul 8, 2024	30.77	30.85	30.77	30.80	30.80	-0.12%	326,256
Jul 5, 2024	30.83	30.84	30.69	30.84	30.84	0.45%	18,574
Jul 3, 2024	30.76	30.76	30.66	30.70	30.70	-	11,035
Jul 2, 2024	30.62	30.70	30.53	30.70	30.70	0.26%	14,029