BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	43.16	43.28	43.16	43.16	-	-	12
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
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