AB Conservative Buffer ETF (BUFC)
NASDAQ: BUFC · Real-Time Price · USD
39.67
-0.19 (-0.48%)
At close: Aug 1, 2025, 4:00 PM
39.67
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.70 | 39.77 | 39.67 | 39.67 | 39.67 | -0.48% | 123,572 |
| Jul 31, 2025 | 39.91 | 39.91 | 39.77 | 39.86 | 39.86 | 0.03% | 128,996 |
| Jul 30, 2025 | 39.77 | 39.85 | 39.75 | 39.85 | 39.85 | 0.23% | 90,536 |
| Jul 29, 2025 | 39.86 | 39.86 | 39.76 | 39.76 | 39.76 | -0.23% | 83,862 |
| Jul 28, 2025 | 39.86 | 39.88 | 39.76 | 39.85 | 39.85 | 0.23% | 226,253 |
| Jul 25, 2025 | 39.84 | 39.84 | 39.76 | 39.76 | 39.76 | -0.13% | 28,941 |
| Jul 24, 2025 | 39.73 | 39.84 | 39.73 | 39.81 | 39.81 | 0.14% | 28,860 |
| Jul 23, 2025 | 39.70 | 39.78 | 39.69 | 39.76 | 39.76 | -0.01% | 40,956 |
| Jul 22, 2025 | 39.78 | 39.78 | 39.75 | 39.76 | 39.76 | 0.23% | 47,860 |
| Jul 21, 2025 | 39.68 | 39.76 | 39.67 | 39.67 | 39.67 | -0.08% | 32,307 |
| Jul 18, 2025 | 39.66 | 39.78 | 39.50 | 39.70 | 39.70 | 0.05% | 14,526 |
| Jul 17, 2025 | 39.62 | 39.72 | 39.61 | 39.68 | 39.68 | 0.20% | 5,267 |
| Jul 16, 2025 | 39.61 | 39.69 | 39.60 | 39.60 | 39.60 | -0.08% | 11,629 |
| Jul 15, 2025 | 39.60 | 39.69 | 39.58 | 39.63 | 39.63 | 0.08% | 68,775 |
| Jul 14, 2025 | 39.63 | 39.68 | 39.59 | 39.60 | 39.60 | 0.03% | 12,329 |
| Jul 11, 2025 | 39.58 | 39.67 | 39.58 | 39.59 | 39.59 | -0.11% | 38,334 |
| Jul 10, 2025 | 39.57 | 39.68 | 39.56 | 39.64 | 39.64 | -0.06% | 16,590 |
| Jul 9, 2025 | 39.57 | 39.66 | 39.55 | 39.66 | 39.66 | 0.33% | 12,191 |
| Jul 8, 2025 | 39.64 | 39.64 | 39.53 | 39.53 | 39.53 | -0.06% | 11,544 |
| Jul 7, 2025 | 39.64 | 39.64 | 39.51 | 39.56 | 39.56 | -0.16% | 10,528 |
| Jul 3, 2025 | 39.55 | 39.65 | 39.54 | 39.62 | 39.62 | 0.08% | 29,583 |
| Jul 2, 2025 | 39.59 | 39.59 | 39.48 | 39.59 | 39.59 | 0.20% | 101,515 |
| Jul 1, 2025 | 39.68 | 39.68 | 38.40 | 39.51 | 39.51 | 0.10% | 51,774 |
| Jun 30, 2025 | 39.45 | 39.55 | 39.45 | 39.47 | 39.47 | -0.03% | 113,831 |
| Jun 27, 2025 | 39.51 | 39.51 | 39.48 | 39.48 | 39.48 | -0.03% | 49,001 |
| Jun 26, 2025 | 39.36 | 39.49 | 39.36 | 39.49 | 39.49 | 0.38% | 22,057 |
| Jun 25, 2025 | 39.35 | 39.43 | 39.33 | 39.34 | 39.34 | -0.10% | 106,701 |
| 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 |