BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	39.40	39.40	39.33	39.38	39.38	0.31%	9,276
Jun 23, 2025	39.12	39.29	39.12	39.26	39.26	0.14%	22,318
Jun 20, 2025	39.13	39.22	39.11	39.20	39.20	0.20%	33,896
Jun 18, 2025	39.22	39.23	38.74	39.12	39.12	-0.20%	80,516
Jun 17, 2025	39.16	39.20	39.13	39.20	39.20	-0.04%	30,834
Jun 16, 2025	39.28	39.29	39.16	39.22	39.22	0.28%	18,369
Jun 13, 2025	39.18	39.18	39.11	39.11	39.11	-0.42%	1,413
Jun 12, 2025	39.12	39.27	39.12	39.27	39.27	0.33%	53,268
Jun 11, 2025	39.18	39.26	39.14	39.14	39.14	-0.36%	28,146
Jun 10, 2025	39.17	39.28	39.14	39.28	39.28	0.15%	33,969
Jun 9, 2025	39.21	39.25	39.13	39.22	39.22	0.05%	24,133
Jun 6, 2025	39.13	39.22	39.11	39.20	39.20	0.51%	81,733
Jun 5, 2025	39.04	39.14	39.00	39.00	39.00	-0.28%	26,257
Jun 4, 2025	39.18	39.18	39.04	39.11	39.11	0.18%	77,876
Jun 3, 2025	39.05	39.05	39.02	39.04	39.04	-0.10%	74,297
Jun 2, 2025	38.69	39.08	38.66	39.08	39.08	0.18%	27,686
May 30, 2025	38.96	39.01	38.90	39.01	39.01	-0.08%	32,958
May 29, 2025	39.03	39.04	38.98	39.04	39.04	0.06%	12,632
May 28, 2025	39.05	39.09	38.99	39.02	39.02	-0.12%	17,309
May 27, 2025	38.97	39.15	38.97	39.06	39.06	0.17%	33,812
May 23, 2025	38.94	39.07	38.91	39.00	39.00	-0.17%	12,967
May 22, 2025	39.12	39.12	39.03	39.06	39.06	-	167,575
May 21, 2025	39.12	39.14	38.95	39.06	39.06	-0.59%	44,372
May 20, 2025	39.31	39.31	39.25	39.29	39.29	-0.10%	40,062
May 19, 2025	39.37	39.37	39.33	39.33	39.33	0.16%	48,651
May 16, 2025	39.34	39.37	39.20	39.27	39.27	0.05%	24,304
May 15, 2025	39.07	39.27	39.07	39.25	39.25	0.18%	65,177
May 14, 2025	39.19	39.19	39.18	39.18	39.18	0.03%	12,288
May 13, 2025	39.00	39.18	39.00	39.17	39.17	0.38%	87,175
May 12, 2025	39.16	39.17	38.96	39.02	39.02	0.28%	19,844
May 9, 2025	38.94	38.94	38.91	38.91	38.91	-	32,118
May 8, 2025	38.81	38.96	38.81	38.91	38.91	0.19%	35,798
May 7, 2025	38.76	38.87	38.75	38.84	38.84	0.04%	25,453
May 6, 2025	38.73	38.87	38.73	38.82	38.82	-0.03%	90,823
May 5, 2025	38.75	38.91	38.75	38.83	38.83	-0.18%	14,109
May 2, 2025	38.89	38.94	38.83	38.90	38.90	0.31%	73,784
May 1, 2025	38.71	38.95	38.71	38.78	38.78	0.05%	24,079
Apr 30, 2025	38.16	38.76	38.16	38.76	38.76	-	81,656
Apr 29, 2025	38.71	38.77	38.61	38.76	38.76	0.16%	80,036
Apr 28, 2025	38.64	38.70	38.58	38.70	38.70	0.16%	134,232
Apr 25, 2025	38.53	38.70	38.53	38.64	38.64	0.03%	58,784
Apr 24, 2025	38.49	38.63	38.49	38.63	38.63	0.49%	33,543
Apr 23, 2025	38.47	38.51	37.98	38.44	38.44	0.76%	35,904
Apr 22, 2025	38.17	38.27	38.10	38.15	38.15	0.69%	12,898
Apr 21, 2025	38.03	38.03	37.67	37.89	37.89	-0.71%	63,174
Apr 17, 2025	38.25	38.34	38.05	38.16	38.16	0.30%	45,971
Apr 16, 2025	38.38	38.38	37.96	38.05	38.05	-0.77%	102,701
Apr 15, 2025	38.39	38.41	38.26	38.34	38.34	0.10%	146,770
Apr 14, 2025	38.18	38.65	38.16	38.30	38.30	0.98%	38,263
Apr 11, 2025	37.68	38.08	37.67	37.93	37.93	0.58%	87,530