BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	43.39	43.47	43.39	43.45	-	0.14%	105
Sep 28, 2026	43.37	43.39	43.36	43.39	43.39	-0.12%	47,140
Sep 25, 2026	43.43	43.50	43.42	43.44	43.44	0.05%	213,696
Sep 24, 2026	43.34	43.42	43.34	43.42	43.42	0.14%	32,386
Sep 23, 2026	43.36	43.43	43.35	43.36	43.36	-0.18%	841,440
Sep 22, 2026	43.52	43.52	43.44	43.44	43.44	-0.10%	40,068
Sep 21, 2026	43.44	43.48	43.44	43.48	43.48	0.52%	3,455
Sep 18, 2026	43.24	43.29	43.19	43.26	43.26	-	27,482
Sep 17, 2026	43.21	43.30	43.21	43.26	43.26	0.45%	9,384
Sep 16, 2026	43.19	43.19	43.07	43.07	43.07	-0.20%	23,269
Sep 15, 2026	43.19	43.19	43.15	43.15	43.15	-0.05%	45,406
Sep 14, 2026	43.24	43.24	43.17	43.17	43.17	-0.25%	528,387
Sep 11, 2026	43.24	43.28	43.24	43.28	43.28	0.39%	20,265
Sep 10, 2026	43.15	43.15	43.11	43.11	43.11	-0.30%	31,083
Sep 9, 2026	43.20	43.28	43.20	43.24	43.24	-0.02%	30,270
Sep 8, 2026	43.35	43.35	43.25	43.25	43.25	-0.25%	19,977
Sep 4, 2026	43.37	43.37	43.36	43.36	43.36	-0.02%	22,888
Sep 3, 2026	43.37	43.37	43.33	43.37	43.37	0.26%	3,535
Sep 2, 2026	43.20	43.30	43.20	43.26	43.26	0.24%	13,368
Sep 1, 2026	43.21	43.21	43.15	43.15	43.15	-0.28%	36,755
Aug 31, 2026	43.21	43.29	43.21	43.27	43.27	0.05%	9,726
Aug 28, 2026	43.27	43.31	43.25	43.25	43.25	-0.12%	36,652
Aug 27, 2026	43.21	43.30	43.21	43.30	43.30	0.29%	23,559
Aug 26, 2026	43.27	43.27	43.18	43.18	43.18	-0.09%	126,840
Aug 25, 2026	43.16	43.24	43.16	43.22	43.22	0.10%	39,480
Aug 24, 2026	43.29	43.29	43.15	43.18	43.18	-0.10%	4,670
Aug 21, 2026	43.14	43.22	43.14	43.22	43.22	0.28%	16,398
Aug 20, 2026	43.16	43.20	43.10	43.10	43.10	-0.31%	27,586
Aug 19, 2026	43.22	43.28	43.22	43.24	43.24	0.17%	10,648
Aug 18, 2026	43.30	43.30	43.16	43.16	43.16	-0.27%	37,050
Aug 17, 2026	43.38	43.38	43.24	43.28	43.28	0.03%	27,961
Aug 14, 2026	43.26	43.34	43.26	43.26	43.26	-0.12%	18,321
Aug 13, 2026	43.23	43.34	43.23	43.31	43.31	0.09%	33,948
Aug 12, 2026	43.21	43.29	43.20	43.27	43.27	0.05%	21,445
Aug 11, 2026	43.19	43.25	43.17	43.25	43.25	0.07%	13,944
Aug 10, 2026	43.18	43.26	43.18	43.22	43.22	0.07%	29,337
Aug 7, 2026	43.25	43.25	43.15	43.19	43.19	0.10%	10,380
Aug 6, 2026	43.08	43.19	43.08	43.15	43.15	0.13%	16,518
Aug 5, 2026	43.12	43.19	43.09	43.09	43.09	-0.16%	13,875
Aug 4, 2026	43.08	43.18	43.08	43.16	43.16	0.35%	86,618
Aug 3, 2026	42.81	43.01	42.81	43.01	43.01	0.66%	117,070
Jul 31, 2026	42.82	42.82	42.58	42.73	42.73	0.26%	38,675
Jul 30, 2026	42.49	42.69	42.49	42.62	42.62	0.61%	35,742
Jul 29, 2026	42.57	42.73	42.36	42.36	42.36	-0.56%	29,839
Jul 28, 2026	42.65	42.66	42.60	42.60	42.60	-0.05%	72,693
Jul 27, 2026	42.55	42.62	42.55	42.62	42.62	0.09%	12,768
Jul 24, 2026	42.54	42.58	42.54	42.58	42.58	0.02%	12,014
Jul 23, 2026	42.52	42.57	42.51	42.57	42.57	-0.30%	6,939
Jul 22, 2026	42.80	42.80	42.70	42.70	42.70	-0.07%	26,926
Jul 21, 2026	42.66	42.73	42.66	42.73	42.73	0.33%	20,638