BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	28.30	28.30	28.25	28.26	28.26	0.16%	5,740
Mar 16, 2026	28.19	28.24	28.16	28.22	28.22	0.55%	164,519
Mar 13, 2026	28.21	28.25	28.05	28.06	28.06	-0.28%	358,986
Mar 12, 2026	28.28	28.28	28.13	28.14	28.14	-0.64%	188,004
Mar 11, 2026	28.25	28.36	28.25	28.32	28.32	0.11%	283,586
Mar 10, 2026	28.27	28.42	28.27	28.29	28.29	-0.21%	232,743
Mar 9, 2026	28.10	28.37	28.04	28.35	28.35	0.50%	596,147
Mar 6, 2026	28.25	28.30	28.18	28.21	28.21	-0.70%	143,286
Mar 5, 2026	28.42	28.45	28.29	28.41	28.41	-0.07%	311,368
Mar 4, 2026	28.42	28.49	28.36	28.43	28.43	0.32%	160,253
Mar 3, 2026	28.19	28.41	28.16	28.34	28.34	-0.46%	225,775
Mar 2, 2026	28.26	28.65	28.26	28.47	28.47	-	159,200
Feb 27, 2026	28.38	28.47	28.38	28.47	28.47	-0.04%	241,452
Feb 26, 2026	28.54	28.55	28.41	28.48	28.48	-0.28%	150,392
Feb 25, 2026	28.57	28.57	28.50	28.56	28.56	0.42%	172,095
Feb 24, 2026	28.36	28.46	28.36	28.44	28.44	0.28%	239,190
Feb 23, 2026	28.45	28.51	28.33	28.36	28.36	-0.46%	497,253
Feb 20, 2026	28.41	28.52	28.38	28.49	28.49	0.32%	318,963
Feb 19, 2026	28.39	28.45	28.38	28.40	28.40	-0.14%	205,654
Feb 18, 2026	28.37	28.50	28.37	28.44	28.44	0.35%	252,480
Feb 17, 2026	28.29	28.41	28.24	28.34	28.34	-0.07%	319,852
Feb 13, 2026	28.38	28.43	28.32	28.36	28.36	0.04%	249,407
Feb 12, 2026	28.55	28.55	28.33	28.35	28.35	-0.56%	268,210
Feb 11, 2026	28.57	28.57	28.45	28.51	28.51	0.04%	462,700
Feb 10, 2026	28.59	28.59	28.48	28.50	28.50	-0.07%	207,359
Feb 9, 2026	28.46	28.55	28.43	28.52	28.52	0.16%	286,151
Feb 6, 2026	28.31	28.51	28.31	28.48	28.48	0.94%	213,657
Feb 5, 2026	28.26	28.33	28.20	28.21	28.21	-0.60%	337,723
Feb 4, 2026	28.41	28.45	28.31	28.38	28.38	-0.14%	411,248
Feb 3, 2026	28.53	28.53	28.34	28.42	28.42	-0.18%	308,592
Feb 2, 2026	28.35	28.53	28.35	28.47	28.47	0.14%	293,854
Jan 30, 2026	28.47	28.48	28.38	28.43	28.43	-0.18%	259,654
Jan 29, 2026	28.52	28.52	28.34	28.48	28.48	-	439,776
Jan 28, 2026	28.54	28.59	28.46	28.48	28.48	-0.07%	156,427
Jan 27, 2026	28.47	28.58	28.46	28.50	28.50	0.11%	244,256
Jan 26, 2026	28.46	28.49	28.42	28.47	28.47	0.18%	221,197
Jan 23, 2026	28.46	28.46	28.38	28.42	28.42	0.04%	227,736
Jan 22, 2026	28.39	28.44	28.36	28.41	28.41	0.21%	242,859
Jan 21, 2026	28.30	28.40	28.23	28.35	28.35	0.60%	584,848
Jan 20, 2026	28.24	28.35	28.18	28.18	28.18	-0.81%	306,463
Jan 16, 2026	28.43	28.47	28.41	28.41	28.41	-0.05%	251,143
Jan 15, 2026	28.44	28.48	28.41	28.42	28.42	0.05%	368,789
Jan 14, 2026	28.40	28.42	28.34	28.41	28.41	-0.07%	315,131
Jan 13, 2026	28.43	28.49	28.41	28.43	28.43	-0.04%	382,883
Jan 12, 2026	28.34	28.48	28.34	28.44	28.44	-0.04%	244,493
Jan 9, 2026	28.40	28.46	28.37	28.45	28.45	0.28%	270,715
Jan 8, 2026	28.33	28.38	28.33	28.37	28.37	0.07%	166,306
Jan 7, 2026	28.38	28.43	28.35	28.35	28.35	-0.11%	338,343
Jan 6, 2026	28.32	28.42	28.32	28.38	28.38	0.12%	405,222
Jan 5, 2026	28.33	28.37	28.31	28.35	28.35	0.21%	412,104