BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	38.66	38.66	38.66	38.66	-	-0.03%	142
Mar 31, 2025	38.42	38.68	38.42	38.67	38.67	0.13%	20,023
Mar 28, 2025	38.70	38.70	38.54	38.62	38.62	-0.46%	46,815
Mar 27, 2025	38.71	38.82	38.71	38.80	38.80	-0.08%	47,393
Mar 26, 2025	38.82	38.83	38.75	38.83	38.83	-0.26%	40,501
Mar 25, 2025	38.87	38.93	38.87	38.93	38.93	0.08%	26,667
Mar 24, 2025	38.90	38.90	38.87	38.90	38.90	0.44%	35,246
Mar 21, 2025	38.56	38.73	38.56	38.73	38.73	0.03%	59,126
Mar 20, 2025	38.73	38.73	38.66	38.72	38.72	-0.03%	77,531
Mar 19, 2025	38.61	38.77	38.61	38.73	38.73	0.28%	47,610
Mar 18, 2025	38.54	38.64	38.54	38.62	38.62	-0.26%	35,966
Mar 17, 2025	38.60	38.77	38.60	38.72	38.72	0.23%	83,034
Mar 14, 2025	38.41	38.63	38.41	38.63	38.63	0.65%	81,137
Mar 13, 2025	38.42	38.46	38.36	38.38	38.38	-0.36%	107,771
Mar 12, 2025	38.61	38.61	38.44	38.52	38.52	0.23%	91,645
Mar 11, 2025	38.52	38.85	38.07	38.43	38.43	-0.18%	107,301
Mar 10, 2025	38.57	38.57	38.41	38.50	38.50	-0.75%	72,482
Mar 7, 2025	38.75	38.84	38.70	38.79	38.79	0.18%	77,622
Mar 6, 2025	38.82	38.82	38.64	38.72	38.72	-0.54%	101,798
Mar 5, 2025	38.84	38.96	38.67	38.93	38.93	0.36%	189,961
Mar 4, 2025	38.76	38.93	38.48	38.79	38.79	-0.36%	174,920
Mar 3, 2025	38.68	39.22	38.68	38.93	38.93	-0.33%	560,137
Feb 28, 2025	38.97	39.08	38.97	39.06	39.06	0.03%	63,571
Feb 27, 2025	39.18	39.19	38.98	39.05	39.05	-0.51%	34,556
Feb 26, 2025	39.28	39.34	39.21	39.25	39.25	-0.08%	80,419
Feb 25, 2025	39.23	39.31	39.23	39.28	39.28	-0.20%	269,236
Feb 24, 2025	39.60	39.60	39.34	39.36	39.36	-0.38%	65,784
Feb 21, 2025	39.83	39.83	39.50	39.51	39.51	-0.88%	42,764
Feb 20, 2025	39.90	39.93	39.79	39.86	39.86	-0.42%	122,644
Feb 19, 2025	39.83	40.04	39.83	40.03	40.03	0.15%	57,873
Feb 18, 2025	40.10	40.10	39.80	39.97	39.97	0.18%	32,249
Feb 14, 2025	39.94	39.94	39.84	39.90	39.90	0.03%	35,776
Feb 13, 2025	39.86	39.89	39.85	39.89	39.89	0.55%	116,557
Feb 12, 2025	39.45	39.70	39.45	39.67	39.67	-0.15%	46,128
Feb 11, 2025	39.55	39.77	39.55	39.73	39.73	0.03%	79,792
Feb 10, 2025	39.71	39.72	39.62	39.72	39.72	0.28%	40,067
Feb 7, 2025	39.22	39.64	39.22	39.61	39.61	-0.40%	29,707
Feb 6, 2025	39.76	39.77	39.65	39.77	39.77	0.40%	70,788
Feb 5, 2025	39.50	39.61	39.47	39.61	39.61	-0.03%	62,200
Feb 4, 2025	39.54	39.63	39.51	39.62	39.62	0.20%	25,481
Feb 3, 2025	39.31	39.54	38.90	39.54	39.54	-0.20%	60,731
Jan 31, 2025	39.67	39.74	39.53	39.62	39.62	-0.20%	443,271
Jan 30, 2025	39.24	39.70	39.24	39.70	39.70	0.13%	169,303
Jan 29, 2025	39.55	39.65	39.51	39.65	39.65	0.15%	32,257
Jan 28, 2025	39.59	39.62	39.49	39.59	39.59	0.08%	79,939
Jan 27, 2025	39.47	39.56	39.47	39.56	39.56	-0.48%	21,511
Jan 24, 2025	39.81	39.81	39.69	39.75	39.75	0.13%	151,073
Jan 23, 2025	39.59	39.70	39.59	39.70	39.70	0.03%	53,295
Jan 22, 2025	39.62	39.70	39.61	39.69	39.69	0.20%	22,000
Jan 21, 2025	39.56	39.61	39.51	39.61	39.61	0.28%	71,567