BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	40.86	40.91	40.85	40.90	40.90	0.01%	42,098
Oct 27, 2025	40.94	40.94	40.85	40.90	40.90	0.13%	16,899
Oct 24, 2025	40.77	40.89	40.77	40.84	40.84	0.07%	43,738
Oct 23, 2025	40.71	40.81	40.71	40.81	40.81	0.32%	15,098
Oct 22, 2025	40.70	40.70	40.64	40.68	40.68	-0.21%	43,880
Oct 21, 2025	40.72	40.81	40.71	40.77	40.77	0.06%	15,614
Oct 20, 2025	40.63	40.79	40.63	40.74	40.74	0.31%	94,284
Oct 17, 2025	40.50	40.62	40.50	40.62	40.62	0.31%	6,758
Oct 16, 2025	40.60	40.60	40.49	40.49	40.49	-0.27%	27,102
Oct 15, 2025	40.71	40.71	40.54	40.60	40.60	0.15%	35,643
Oct 14, 2025	40.55	40.64	40.54	40.54	40.54	-0.27%	9,135
Oct 13, 2025	40.59	40.65	40.56	40.65	40.65	0.49%	29,383
Oct 10, 2025	40.66	40.70	40.45	40.45	40.45	-0.44%	15,809
Oct 9, 2025	40.76	40.76	40.63	40.63	40.63	-0.12%	38,647
Oct 8, 2025	40.68	40.73	40.68	40.68	40.68	0.22%	14,051
Oct 7, 2025	40.62	40.68	40.59	40.59	40.59	-0.27%	89,091
Oct 6, 2025	41.09	41.09	40.62	40.70	40.70	0.25%	38,496
Oct 3, 2025	40.71	40.71	40.60	40.60	40.60	-0.05%	10,062
Oct 2, 2025	40.67	40.67	40.62	40.62	40.62	-0.07%	19,074
Oct 1, 2025	40.68	40.68	40.65	40.65	40.65	0.05%	27,333
Sep 30, 2025	40.63	40.63	40.61	40.63	40.63	0.27%	21,285
Sep 29, 2025	40.57	40.61	40.51	40.52	40.52	-0.05%	69,264
Sep 26, 2025	40.52	40.59	40.50	40.54	40.54	0.30%	10,788
Sep 25, 2025	40.39	40.42	40.39	40.42	40.42	-0.25%	34,053
Sep 24, 2025	40.48	40.53	40.44	40.52	40.52	-0.02%	59,313
Sep 23, 2025	40.50	40.53	40.44	40.53	40.53	0.07%	25,276
Sep 22, 2025	40.50	40.59	40.46	40.50	40.50	0.05%	26,071
Sep 19, 2025	40.44	40.50	40.44	40.48	40.48	0.02%	15,048
Sep 18, 2025	40.51	40.51	40.43	40.47	40.47	-	20,388
Sep 17, 2025	40.40	40.47	40.33	40.47	40.47	0.22%	89,040
Sep 16, 2025	40.50	40.50	40.38	40.38	40.38	-0.05%	17,808
Sep 15, 2025	40.46	40.50	40.36	40.40	40.40	-0.06%	42,859
Sep 12, 2025	40.35	40.42	40.35	40.42	40.42	0.08%	22,634
Sep 11, 2025	40.38	40.43	40.38	40.39	40.39	0.21%	11,242
Sep 10, 2025	40.38	40.41	40.26	40.31	40.31	0.16%	58,077
Sep 9, 2025	40.19	40.31	40.19	40.24	40.24	0.07%	19,512
Sep 8, 2025	40.33	40.33	40.19	40.21	40.21	0.05%	22,522
Sep 5, 2025	40.22	40.24	40.12	40.19	40.19	-0.09%	26,763
Sep 4, 2025	40.12	40.26	40.12	40.23	40.23	0.34%	120,096
Sep 3, 2025	40.06	40.14	40.04	40.09	40.09	0.17%	676,704
Sep 2, 2025	39.99	40.08	39.99	40.02	40.02	-0.37%	21,298
Aug 29, 2025	40.14	40.18	40.14	40.17	40.17	-0.17%	77,019
Aug 28, 2025	40.12	40.25	40.12	40.24	40.24	0.17%	24,782
Aug 27, 2025	40.07	40.21	40.07	40.17	40.17	0.20%	46,787
Aug 26, 2025	40.14	40.14	40.05	40.09	40.09	0.12%	30,305
Aug 25, 2025	40.16	40.16	40.04	40.04	40.04	-0.16%	58,008
Aug 22, 2025	39.95	40.19	39.95	40.11	40.11	0.56%	6,062
Aug 21, 2025	39.87	39.98	39.87	39.88	39.88	-0.23%	36,199
Aug 20, 2025	40.04	40.04	39.90	39.97	39.97	0.05%	37,856
Aug 19, 2025	39.99	40.04	39.93	39.95	39.95	-0.22%	20,046