BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,767
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
Jul 20, 2026	42.65	42.70	42.58	42.59	42.59	-0.19%	88,373
Jul 17, 2026	42.61	42.67	42.60	42.67	42.67	-0.16%	28,024
Jul 16, 2026	42.74	42.75	42.70	42.74	42.74	-0.10%	13,636
Jul 15, 2026	42.77	42.82	42.77	42.79	42.79	0.15%	12,487
Jul 14, 2026	42.77	42.78	42.72	42.72	42.72	0.12%	30,739
Jul 13, 2026	42.72	42.72	42.67	42.67	42.67	-0.16%	2,861
Jul 10, 2026	42.69	42.77	42.69	42.74	42.74	0.11%	4,165
Jul 9, 2026	42.67	42.70	42.67	42.70	42.70	0.15%	20,435
Jul 8, 2026	42.54	42.63	42.54	42.63	42.63	0.01%	53,109
Jul 7, 2026	42.67	42.67	42.63	42.63	42.63	-0.09%	14,061
Jul 6, 2026	42.59	42.71	42.58	42.67	42.67	0.32%	56,355
Jul 2, 2026	42.48	42.53	42.48	42.53	42.53	-0.02%	34,728
Jul 1, 2026	42.55	42.62	42.54	42.54	42.54	-0.04%	33,516
Jun 30, 2026	42.42	42.59	42.42	42.56	42.56	0.16%	52,639
Jun 29, 2026	42.38	42.50	42.36	42.49	42.49	0.40%	39,621
Jun 26, 2026	42.29	42.34	42.27	42.32	42.32	0.02%	24,617
Jun 25, 2026	42.36	42.36	42.29	42.31	42.31	0.03%	124,688
Jun 24, 2026	42.41	42.41	42.26	42.30	42.30	-0.13%	20,682
Jun 23, 2026	42.33	42.41	42.30	42.36	42.36	-0.36%	22,565
Jun 22, 2026	42.62	42.62	42.47	42.51	42.51	-0.07%	94,825
Jun 18, 2026	42.42	42.54	42.42	42.54	42.54	0.41%	39,170
Jun 17, 2026	42.48	42.52	42.37	42.37	42.37	-0.46%	24,809
Jun 16, 2026	42.52	42.57	42.52	42.56	42.56	-0.07%	35,579
Jun 15, 2026	42.48	42.59	42.48	42.59	42.59	0.52%	20,980
Jun 12, 2026	42.28	42.41	42.26	42.37	42.37	0.33%	16,806
Jun 11, 2026	42.08	42.37	42.04	42.23	42.23	0.31%	28,891
Jun 10, 2026	42.15	42.16	42.10	42.10	42.10	-0.45%	48,499
Jun 9, 2026	42.36	42.36	42.23	42.29	42.29	-0.05%	195,819
Jun 8, 2026	42.32	42.33	42.31	42.31	42.31	0.21%	4,875
Jun 5, 2026	42.41	42.49	42.20	42.22	42.22	-0.80%	18,177
Jun 4, 2026	42.45	42.58	42.45	42.56	42.56	0.14%	19,397
Jun 3, 2026	42.47	42.55	42.46	42.50	42.50	0.02%	164,856
Jun 2, 2026	42.48	42.55	42.48	42.49	42.49	-0.14%	44,406
Jun 1, 2026	42.55	42.55	42.46	42.55	42.55	0.14%	27,035
May 29, 2026	42.55	42.55	42.43	42.49	42.49	0.19%	35,976
May 28, 2026	42.44	42.44	42.37	42.41	42.41	-	101,182
May 27, 2026	42.31	42.41	42.31	42.41	42.41	0.24%	55,094
May 26, 2026	42.32	42.38	42.29	42.31	42.31	-0.47%	212,577
May 22, 2026	42.36	42.51	42.27	42.51	42.51	0.50%	15,927
May 21, 2026	42.22	42.30	42.22	42.30	42.30	0.31%	63,020
May 20, 2026	42.08	42.27	42.08	42.17	42.17	-	79,100
May 19, 2026	42.10	42.17	42.10	42.17	42.17	0.12%	22,826
May 18, 2026	42.14	42.14	42.05	42.12	42.12	-0.14%	68,901