BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	39.95	40.19	39.95	40.18	-	0.75%	5,379
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
Aug 18, 2025	40.00	40.09	39.99	40.04	40.04	-	17,713
Aug 15, 2025	40.02	40.10	39.99	40.04	40.04	0.07%	21,859
Aug 14, 2025	40.07	40.10	39.98	40.01	40.01	-0.04%	203,764
Aug 13, 2025	40.11	40.11	39.99	40.03	40.03	0.17%	23,849
Aug 12, 2025	39.89	40.04	39.89	39.96	39.96	0.10%	27,856
Aug 11, 2025	39.86	39.97	39.85	39.92	39.92	0.15%	39,705
Aug 8, 2025	39.94	39.96	39.71	39.86	39.86	-0.08%	24,425
Aug 7, 2025	39.82	39.89	39.79	39.89	39.89	-	35,106
Aug 6, 2025	39.77	39.90	39.77	39.89	39.89	0.21%	25,364
Aug 5, 2025	39.82	39.85	39.79	39.81	39.81	-0.03%	24,517
Aug 4, 2025	39.85	39.85	39.82	39.82	39.82	0.37%	216,318
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