BUFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.15	33.25	32.83	32.94	32.94	-0.99%	24,214
Feb 20, 2025	33.36	33.36	33.14	33.27	33.27	-0.18%	51,363
Feb 19, 2025	33.31	33.33	33.22	33.33	33.33	0.48%	11,561
Feb 18, 2025	33.33	33.33	33.12	33.17	33.17	-0.18%	39,425
Feb 14, 2025	33.19	33.25	33.13	33.23	33.23	0.03%	68,236
Feb 13, 2025	33.13	33.22	32.95	33.22	33.22	0.61%	8,288
Feb 12, 2025	32.95	33.05	32.87	33.02	33.02	-0.21%	28,181
Feb 11, 2025	33.03	33.12	32.99	33.09	33.09	0.03%	23,686
Feb 10, 2025	33.02	33.09	32.98	33.08	33.08	0.76%	15,813
Feb 7, 2025	33.13	33.13	32.83	32.83	32.83	-0.55%	25,156
Feb 6, 2025	32.99	33.11	32.98	33.01	33.01	0.14%	37,369
Feb 5, 2025	32.91	33.01	32.82	32.96	32.96	0.34%	19,029
Feb 4, 2025	32.76	32.97	32.76	32.85	32.85	0.21%	16,761
Feb 3, 2025	32.62	32.89	32.54	32.78	32.78	-0.43%	21,824
Jan 31, 2025	33.17	33.17	32.83	32.92	32.92	-0.33%	15,751
Jan 30, 2025	33.05	33.08	32.89	33.03	33.03	0.30%	64,607
Jan 29, 2025	33.04	33.04	32.80	32.93	32.93	-0.24%	41,738
Jan 28, 2025	32.95	33.03	32.79	33.01	33.01	0.52%	82,955
Jan 27, 2025	32.73	32.84	32.71	32.84	32.84	-0.70%	25,914
Jan 24, 2025	33.19	33.19	32.99	33.07	33.07	0.15%	18,153
Jan 23, 2025	32.88	33.10	32.88	33.02	33.02	-0.03%	15,359
Jan 22, 2025	32.89	33.06	32.89	33.03	33.03	0.30%	28,494
Jan 21, 2025	32.99	32.99	32.73	32.93	32.93	0.56%	36,840
Jan 17, 2025	32.71	32.83	32.62	32.75	32.75	0.66%	41,654
Jan 16, 2025	32.61	32.66	32.50	32.53	32.53	-0.14%	29,974
Jan 15, 2025	32.54	32.63	32.43	32.58	32.58	1.34%	26,018
Jan 14, 2025	32.21	32.32	32.09	32.15	32.15	-0.06%	9,461
Jan 13, 2025	31.98	32.20	31.98	32.17	32.17	-0.03%	14,685
Jan 10, 2025	32.43	32.43	32.01	32.18	32.18	-0.62%	55,913
Jan 8, 2025	32.27	32.49	32.27	32.38	32.38	0.03%	38,083
Jan 7, 2025	32.60	32.75	32.36	32.37	32.37	-0.86%	131,724
Jan 6, 2025	32.67	32.78	32.55	32.65	32.65	0.40%	146,412
Jan 3, 2025	32.47	32.57	32.34	32.52	32.52	0.73%	204,282
Jan 2, 2025	32.37	32.42	32.13	32.28	32.28	-0.05%	38,789
Dec 31, 2024	32.52	32.52	32.26	32.30	32.30	-0.20%	17,159
Dec 30, 2024	32.30	32.49	32.24	32.37	32.37	-0.44%	21,963
Dec 27, 2024	32.63	32.64	32.43	32.51	32.51	-0.61%	11,224
Dec 26, 2024	32.53	32.74	32.53	32.71	32.71	0.13%	7,475
Dec 24, 2024	32.67	32.68	32.61	32.67	32.67	0.54%	2,994
Dec 23, 2024	32.36	32.52	32.30	32.49	32.49	0.40%	17,683
Dec 20, 2024	31.92	32.48	31.92	32.37	32.37	0.59%	15,745
Dec 19, 2024	32.27	32.31	32.12	32.18	32.18	0.05%	21,752
Dec 18, 2024	32.76	32.76	32.12	32.16	32.16	-1.59%	17,683
Dec 17, 2024	32.76	32.76	32.59	32.68	32.68	-0.21%	20,225
Dec 16, 2024	32.81	32.81	32.64	32.75	32.75	0.30%	13,207
Dec 13, 2024	32.69	32.70	32.56	32.65	32.65	-0.09%	9,585
Dec 12, 2024	32.72	32.75	32.60	32.68	32.68	-0.17%	43,215
Dec 11, 2024	32.80	32.80	32.68	32.74	32.74	0.35%	39,787
Dec 10, 2024	32.65	32.72	32.59	32.62	32.62	-0.21%	14,458
Dec 9, 2024	32.75	32.75	32.61	32.69	32.69	0.09%	12,332
Dec 6, 2024	32.65	32.76	32.65	32.66	32.66	-0.14%	9,305
Dec 5, 2024	32.76	32.76	32.63	32.71	32.71	0.20%	30,405
Dec 4, 2024	32.61	32.73	32.61	32.64	32.64	-	17,984
Dec 3, 2024	32.55	32.70	32.54	32.64	32.64	0.21%	49,003
Dec 2, 2024	32.48	32.67	32.48	32.57	32.57	-0.05%	20,298
Nov 29, 2024	33.61	33.61	32.50	32.59	32.59	0.39%	19,959
Nov 27, 2024	32.39	32.56	32.39	32.46	32.46	-0.29%	51,598
Nov 26, 2024	32.42	32.59	32.42	32.56	32.56	0.25%	23,707
Nov 25, 2024	32.51	32.51	32.42	32.47	32.47	0.13%	13,419
Nov 22, 2024	32.32	32.45	32.32	32.43	32.43	0.15%	92,481
Nov 21, 2024	32.25	32.38	32.20	32.38	32.38	0.50%	103,569
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