BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	39.40	39.40	39.30	39.39	39.39	0.25%	15,090
Dec 2, 2024	39.28	39.39	39.28	39.29	39.29	0.05%	49,699
Nov 29, 2024	39.28	39.37	39.27	39.27	39.27	0.03%	8,314
Nov 27, 2024	39.23	39.27	39.23	39.26	39.26	0.10%	9,953
Nov 26, 2024	39.18	39.31	39.18	39.22	39.22	0.03%	61,790
Nov 25, 2024	39.20	39.21	39.19	39.21	39.21	0.10%	46,692
Nov 22, 2024	39.16	39.18	39.06	39.17	39.17	0.18%	43,752
Nov 21, 2024	39.13	39.13	39.05	39.10	39.10	0.10%	12,956
Nov 20, 2024	38.93	39.06	38.93	39.06	39.06	0.10%	9,663
Nov 19, 2024	38.97	39.05	38.97	39.02	39.02	-	28,586
Nov 18, 2024	39.02	39.02	39.01	39.02	39.02	0.18%	89,942
Nov 15, 2024	38.88	38.95	38.87	38.95	38.95	-0.41%	44,800
Nov 14, 2024	39.11	39.15	39.11	39.11	39.11	-	15,309
Nov 13, 2024	39.20	39.20	39.11	39.11	39.11	0.10%	66,567
Nov 12, 2024	39.12	39.14	39.07	39.07	39.07	-0.03%	7,938
Nov 11, 2024	39.18	39.18	39.07	39.08	39.08	-0.10%	16,133
Nov 8, 2024	39.05	39.14	39.05	39.12	39.12	0.23%	59,714
Nov 7, 2024	39.01	39.10	39.01	39.03	39.03	0.03%	11,116
Nov 6, 2024	38.91	39.04	38.91	39.02	39.02	0.49%	18,707
Nov 5, 2024	38.64	38.83	38.64	38.83	38.83	0.47%	27,717
Nov 4, 2024	38.64	38.72	38.61	38.65	38.65	0.08%	29,336
Nov 1, 2024	38.70	38.73	38.62	38.62	38.62	-0.04%	102,983
Oct 31, 2024	38.76	38.76	38.63	38.63	38.63	-0.45%	75,148
Oct 30, 2024	38.83	38.84	38.78	38.81	38.81	-	34,427
Oct 29, 2024	38.78	38.82	38.78	38.81	38.81	0.03%	15,194
Oct 28, 2024	38.80	38.80	38.77	38.80	38.80	0.21%	51,037
Oct 25, 2024	38.77	38.79	38.72	38.72	38.72	-0.15%	13,557
Oct 24, 2024	38.75	38.78	38.71	38.78	38.78	0.08%	32,629
Oct 23, 2024	38.82	38.82	38.72	38.75	38.75	-0.23%	42,660
Oct 22, 2024	38.72	38.84	38.72	38.84	38.84	0.03%	204,338
Oct 21, 2024	38.84	38.84	38.72	38.83	38.83	0.21%	16,306
Oct 18, 2024	38.78	38.83	38.75	38.75	38.75	-0.03%	40,789
Oct 17, 2024	38.77	38.77	38.70	38.76	38.76	0.08%	31,867
Oct 16, 2024	38.64	38.77	38.64	38.73	38.73	0.11%	10,285
Oct 15, 2024	38.72	38.72	38.66	38.69	38.69	-0.11%	3,117
Oct 14, 2024	38.68	38.77	38.68	38.73	38.73	0.08%	39,609
Oct 11, 2024	38.66	38.70	38.63	38.70	38.70	-0.18%	31,694
Oct 10, 2024	38.66	38.77	38.56	38.77	38.77	0.23%	23,670
Oct 9, 2024	38.60	38.68	38.57	38.68	38.68	0.23%	9,521
Oct 8, 2024	38.58	38.59	38.57	38.59	38.59	0.42%	9,787
Oct 7, 2024	38.58	38.58	38.43	38.43	38.43	-0.41%	5,208
Oct 4, 2024	38.59	38.59	38.47	38.59	38.59	0.26%	52,087
Oct 3, 2024	38.40	38.49	38.40	38.49	38.49	-0.05%	6,953
Oct 2, 2024	38.45	38.51	38.44	38.51	38.51	0.10%	21,858
Oct 1, 2024	38.48	38.53	38.47	38.47	38.47	-0.36%	2,896
Sep 30, 2024	38.55	38.61	38.43	38.61	38.61	0.28%	18,883
Sep 27, 2024	38.50	38.54	38.50	38.50	38.50	0.06%	14,585
Sep 26, 2024	38.58	38.58	38.46	38.48	38.48	0.04%	8,608
Sep 25, 2024	38.45	38.50	38.44	38.47	38.47	-0.05%	71,472
Sep 24, 2024	38.41	38.52	38.41	38.49	38.49	0.11%	10,736
Sep 23, 2024	38.39	38.47	38.39	38.44	38.44	-0.02%	53,045
Sep 20, 2024	38.38	38.45	38.38	38.45	38.45	0.10%	12,322
Sep 19, 2024	38.48	38.48	38.37	38.41	38.41	0.29%	55,193
Sep 18, 2024	38.25	38.39	38.25	38.30	38.30	-	6,350
Sep 17, 2024	38.25	38.31	38.21	38.30	38.30	0.05%	18,884
Sep 16, 2024	38.25	38.28	38.25	38.28	38.28	0.05%	102,027
Sep 13, 2024	38.25	38.26	38.24	38.26	38.26	0.21%	29,904
Sep 12, 2024	38.09	38.23	38.07	38.18	38.18	0.37%	16,716
Sep 11, 2024	38.09	38.09	38.04	38.04	38.04	0.29%	31,820
Sep 10, 2024	37.92	37.99	37.89	37.93	37.93	0.03%	9,135
Sep 9, 2024	37.85	37.94	37.85	37.92	37.92	0.48%	12,582
Sep 6, 2024	37.85	37.85	37.73	37.74	37.74	-0.66%	64,718
Sep 5, 2024	37.91	38.01	37.91	37.99	37.99	0.07%	70,678
Sep 4, 2024	38.02	38.03	37.95	37.97	37.97	-0.09%	7,258
Sep 3, 2024	38.23	38.23	38.00	38.00	38.00	-0.39%	128,263
Aug 30, 2024	38.12	38.23	38.12	38.15	38.15	0.13%	51,416
Aug 29, 2024	38.20	38.21	38.02	38.10	38.10	-	41,909
Aug 28, 2024	38.01	38.10	38.01	38.10	38.10	-0.05%	80,447
Aug 27, 2024	38.15	38.17	38.08	38.12	38.12	-0.03%	11,117
Aug 26, 2024	38.11	38.15	38.05	38.13	38.13	-0.03%	13,935
Aug 23, 2024	38.03	38.16	38.02	38.14	38.14	0.35%	24,013
Aug 22, 2024	38.05	38.07	38.01	38.01	38.01	-0.12%	17,097
Aug 21, 2024	38.02	38.11	38.01	38.05	38.05	-0.08%	212,223
Aug 20, 2024	38.02	38.11	38.01	38.08	38.08	0.01%	55,862
Aug 19, 2024	38.06	38.10	37.99	38.08	38.08	0.17%	16,424
Aug 16, 2024	37.99	38.02	37.91	38.01	38.01	0.11%	63,044
Aug 15, 2024	37.94	37.98	37.83	37.97	37.97	0.61%	26,586
Aug 14, 2024	37.77	37.77	37.67	37.74	37.74	0.08%	21,957
Aug 13, 2024	37.50	37.71	37.50	37.71	37.71	0.74%	60,856
Aug 12, 2024	37.49	37.49	37.37	37.43	37.43	-0.07%	18,744
Aug 9, 2024	37.32	37.48	37.32	37.46	37.46	0.19%	190,779
Aug 8, 2024	37.15	37.40	37.15	37.39	37.39	0.73%	59,574
Aug 7, 2024	37.24	37.26	37.09	37.12	37.12	-0.22%	44,449
Aug 6, 2024	37.39	37.39	37.20	37.20	37.20	0.50%	22,472
Aug 5, 2024	36.70	37.16	36.70	37.01	37.01	-1.08%	12,083
Aug 2, 2024	37.54	37.54	37.30	37.42	37.42	-0.44%	129,501
Aug 1, 2024	37.64	37.64	37.57	37.59	37.59	-0.46%	75,448
Jul 31, 2024	37.65	37.81	37.65	37.76	37.76	0.61%	67,396
Jul 30, 2024	37.72	37.72	37.53	37.53	37.53	-0.29%	13,374
Jul 29, 2024	37.56	37.64	37.56	37.64	37.64	-	21,318
Jul 26, 2024	37.63	37.66	37.58	37.64	37.64	0.40%	33,052
Jul 25, 2024	37.58	37.58	37.49	37.49	37.49	-	41,505
Jul 24, 2024	37.60	37.62	37.49	37.49	37.49	-0.79%	45,477
Jul 23, 2024	37.73	37.82	37.73	37.79	37.79	0.03%	25,544
Jul 22, 2024	37.69	37.81	37.69	37.78	37.78	0.43%	33,991
Jul 19, 2024	37.62	37.70	37.62	37.62	37.62	-0.27%	8,697
Jul 18, 2024	37.80	37.80	37.66	37.72	37.72	-0.19%	32,250
Jul 17, 2024	37.75	37.79	37.72	37.79	37.79	-0.18%	10,455
Jul 16, 2024	37.88	37.88	37.81	37.86	37.86	0.05%	22,300
Jul 15, 2024	37.89	37.89	37.79	37.84	37.84	0.21%	34,035