BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	27.60	27.64	27.46	27.53	27.53	-0.18%	96,447
Oct 15, 2025	27.69	27.72	27.51	27.58	27.58	-	154,203
Oct 14, 2025	27.55	27.65	27.43	27.58	27.58	-0.09%	131,253
Oct 13, 2025	27.56	27.65	27.52	27.61	27.61	0.71%	124,438
Oct 10, 2025	27.72	27.72	27.38	27.41	27.41	-0.90%	158,219
Oct 9, 2025	27.69	27.73	27.66	27.66	27.66	-0.16%	96,681
Oct 8, 2025	27.68	27.75	27.65	27.71	27.71	0.16%	268,763
Oct 7, 2025	27.74	27.74	27.62	27.66	27.66	-0.04%	134,071
Oct 6, 2025	27.66	27.71	27.64	27.67	27.67	0.04%	156,082
Oct 3, 2025	27.64	27.71	27.58	27.66	27.66	0.10%	257,102
Oct 2, 2025	27.69	27.70	27.61	27.63	27.63	-0.12%	148,809
Oct 1, 2025	27.56	27.69	27.56	27.67	27.67	0.09%	508,524
Sep 30, 2025	27.59	27.66	27.55	27.64	27.64	0.29%	513,364
Sep 29, 2025	27.59	27.61	27.55	27.56	27.56	-0.04%	128,277
Sep 26, 2025	27.48	27.57	27.47	27.57	27.57	0.42%	266,480
Sep 25, 2025	27.48	27.50	27.41	27.46	27.46	-0.18%	184,066
Sep 24, 2025	27.57	27.57	27.47	27.51	27.51	-0.13%	152,675
Sep 23, 2025	27.59	27.77	27.49	27.54	27.54	-0.18%	235,286
Sep 22, 2025	27.56	27.66	27.54	27.59	27.59	0.22%	529,901
Sep 19, 2025	27.53	27.60	27.52	27.53	27.53	-0.04%	158,602
Sep 18, 2025	27.57	27.61	27.49	27.54	27.54	0.22%	198,823
Sep 17, 2025	27.50	27.73	27.38	27.48	27.48	-0.04%	197,034
Sep 16, 2025	27.52	27.53	27.47	27.49	27.49	-0.02%	238,033
Sep 15, 2025	27.54	27.54	27.46	27.50	27.50	0.16%	237,854
Sep 12, 2025	27.48	27.65	27.44	27.45	27.45	-0.07%	159,870
Sep 11, 2025	27.44	27.48	27.42	27.47	27.47	0.29%	169,148
Sep 10, 2025	27.44	27.51	27.35	27.39	27.39	0.26%	234,209
Sep 9, 2025	27.35	27.38	27.30	27.32	27.32	0.04%	154,252
Sep 8, 2025	27.29	27.34	27.29	27.31	27.31	0.04%	174,177
Sep 5, 2025	27.33	27.40	27.23	27.30	27.30	-0.07%	112,539
Sep 4, 2025	27.25	27.32	27.22	27.32	27.32	0.40%	150,040
Sep 3, 2025	27.20	27.22	27.13	27.21	27.21	0.33%	204,181
Sep 2, 2025	27.10	27.18	27.01	27.12	27.12	-0.37%	180,097
Aug 29, 2025	27.25	27.30	27.19	27.22	27.22	-0.15%	139,591
Aug 28, 2025	27.21	27.33	27.21	27.26	27.26	0.04%	180,594
Aug 27, 2025	27.24	27.28	27.20	27.25	27.25	0.04%	135,608
Aug 26, 2025	27.20	27.24	27.15	27.24	27.24	0.22%	181,279
Aug 25, 2025	27.19	27.23	27.11	27.18	27.18	-0.07%	284,065
Aug 22, 2025	27.03	27.24	26.99	27.20	27.20	0.70%	254,904
Aug 21, 2025	27.05	27.08	26.98	27.01	27.01	-0.20%	110,658
Aug 20, 2025	27.06	27.14	26.96	27.07	27.07	-0.13%	158,901
Aug 19, 2025	27.13	27.17	27.06	27.10	27.10	-0.26%	245,955
Aug 18, 2025	27.16	27.18	27.11	27.17	27.17	0.11%	279,092
Aug 15, 2025	27.21	27.21	27.13	27.14	27.14	-0.09%	106,496
Aug 14, 2025	27.10	27.19	27.10	27.17	27.17	0.06%	244,345
Aug 13, 2025	27.14	27.18	27.12	27.15	27.15	0.09%	188,491
Aug 12, 2025	27.03	27.14	27.03	27.13	27.13	0.44%	183,607
Aug 11, 2025	27.05	27.07	26.97	27.01	27.01	-0.13%	221,446
Aug 8, 2025	26.98	27.04	26.96	27.04	27.04	0.37%	713,694
Aug 7, 2025	27.01	27.01	26.85	26.94	26.94	-0.04%	161,382