BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	29.40	29.44	29.36	29.42	29.42	-	12,382
May 15, 2026	29.38	29.45	29.38	29.42	29.42	-0.30%	353,009
May 14, 2026	29.49	29.51	29.44	29.51	29.51	0.34%	207,648
May 13, 2026	29.37	29.46	29.37	29.41	29.41	0.03%	210,177
May 12, 2026	29.41	29.42	29.33	29.40	29.40	-0.07%	728,066
May 11, 2026	29.41	29.44	29.40	29.42	29.42	0.02%	228,570
May 8, 2026	29.35	29.43	29.35	29.42	29.42	0.22%	175,623
May 7, 2026	29.41	29.41	29.31	29.35	29.35	-0.10%	246,262
May 6, 2026	29.28	29.38	29.28	29.38	29.38	0.38%	355,298
May 5, 2026	29.25	29.28	29.23	29.27	29.27	0.31%	198,350
May 4, 2026	29.21	29.24	29.14	29.18	29.18	-	195,067
May 1, 2026	29.18	29.28	29.18	29.18	29.18	-0.03%	118,466
Apr 30, 2026	29.16	29.21	29.07	29.19	29.19	0.34%	212,228
Apr 29, 2026	29.09	29.11	29.04	29.09	29.09	-	278,732
Apr 28, 2026	29.16	29.16	29.04	29.09	29.09	-0.12%	225,837
Apr 27, 2026	29.09	29.13	29.08	29.13	29.13	0.05%	158,972
Apr 24, 2026	29.09	29.12	29.02	29.11	29.11	0.28%	300,802
Apr 23, 2026	29.04	29.06	28.90	29.03	29.03	-0.07%	217,858
Apr 22, 2026	28.99	29.05	28.99	29.05	29.05	0.45%	234,104
Apr 21, 2026	29.00	29.08	28.92	28.92	28.92	-0.31%	117,658
Apr 20, 2026	29.03	29.04	28.98	29.01	29.01	-0.14%	302,321
Apr 17, 2026	29.00	29.08	28.99	29.05	29.05	0.35%	174,038
Apr 16, 2026	28.95	28.95	28.86	28.95	28.95	0.14%	457,469
Apr 15, 2026	28.89	28.91	28.82	28.91	28.91	0.28%	185,129
Apr 14, 2026	28.77	28.85	28.74	28.83	28.83	0.42%	534,778
Apr 13, 2026	28.47	28.71	28.47	28.71	28.71	0.60%	107,335
Apr 10, 2026	28.59	28.68	28.54	28.54	28.54	-0.04%	121,728
Apr 9, 2026	28.39	28.61	28.39	28.55	28.55	0.14%	241,682
Apr 8, 2026	28.49	28.52	28.42	28.51	28.51	1.19%	360,642
Apr 7, 2026	28.09	28.18	27.99	28.18	28.18	-0.02%	403,130
Apr 6, 2026	28.16	28.18	28.07	28.18	28.18	0.39%	301,009
Apr 2, 2026	27.84	28.13	27.84	28.07	28.07	-	337,995
Apr 1, 2026	28.01	28.15	28.01	28.07	28.07	0.25%	524,127
Mar 31, 2026	27.78	28.00	27.70	28.00	28.00	1.52%	364,380
Mar 30, 2026	27.78	27.78	27.52	27.58	27.58	-0.14%	225,644
Mar 27, 2026	27.82	27.82	27.59	27.62	27.62	-0.83%	458,005
Mar 26, 2026	28.04	28.04	27.84	27.85	27.85	-0.82%	185,618
Mar 25, 2026	28.12	28.13	28.03	28.08	28.08	0.25%	231,144
Mar 24, 2026	28.00	28.07	27.91	28.01	28.01	-0.18%	319,272
Mar 23, 2026	28.10	28.18	28.01	28.06	28.06	0.72%	572,738
Mar 20, 2026	28.00	28.03	27.82	27.86	27.86	-0.68%	173,543
Mar 19, 2026	27.97	28.13	27.97	28.05	28.05	-0.18%	356,703
Mar 18, 2026	28.25	28.25	28.09	28.10	28.10	-0.57%	195,558
Mar 17, 2026	28.30	28.32	28.24	28.26	28.26	0.16%	157,594
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