BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2025	37.92	37.99	37.60	37.71	37.71	-1.64%	66,335
Apr 9, 2025	36.88	38.34	36.81	38.34	38.34	4.44%	44,194
Apr 8, 2025	37.24	37.34	36.59	36.71	36.71	-1.40%	102,721
Apr 7, 2025	36.69	41.16	35.00	37.23	37.23	-0.21%	89,810
Apr 4, 2025	37.73	37.73	36.81	37.31	37.31	-2.56%	147,546
Apr 3, 2025	38.32	38.42	38.14	38.29	38.29	-1.21%	50,633
Apr 2, 2025	38.52	38.76	38.52	38.76	38.76	0.16%	53,645
Apr 1, 2025	38.66	38.71	38.63	38.70	38.70	0.08%	47,442
Mar 31, 2025	38.42	38.68	38.42	38.67	38.67	0.13%	20,023
Mar 28, 2025	38.70	38.70	38.54	38.62	38.62	-0.46%	46,815
Mar 27, 2025	38.71	38.82	38.71	38.80	38.80	-0.08%	47,393
Mar 26, 2025	38.82	38.83	38.75	38.83	38.83	-0.26%	40,501
Mar 25, 2025	38.87	38.93	38.87	38.93	38.93	0.08%	26,667
Mar 24, 2025	38.90	38.90	38.87	38.90	38.90	0.44%	35,246
Mar 21, 2025	38.56	38.73	38.56	38.73	38.73	0.03%	59,126
Mar 20, 2025	38.73	38.73	38.66	38.72	38.72	-0.03%	77,531
Mar 19, 2025	38.61	38.77	38.61	38.73	38.73	0.28%	47,610
Mar 18, 2025	38.54	38.64	38.54	38.62	38.62	-0.26%	35,966
Mar 17, 2025	38.60	38.77	38.60	38.72	38.72	0.23%	83,034
Mar 14, 2025	38.41	38.63	38.41	38.63	38.63	0.65%	81,137
Mar 13, 2025	38.42	38.46	38.36	38.38	38.38	-0.36%	107,771
Mar 12, 2025	38.61	38.61	38.44	38.52	38.52	0.23%	91,645
Mar 11, 2025	38.52	38.85	38.07	38.43	38.43	-0.18%	107,301
Mar 10, 2025	38.57	38.57	38.41	38.50	38.50	-0.75%	72,482