BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	30.30	30.43	30.30	30.42	30.42	-0.03%	9,881
Sep 23, 2026	30.50	30.50	30.40	30.43	30.43	-0.23%	636,890
Sep 22, 2026	30.51	30.51	30.46	30.50	30.50	0.03%	865,012
Sep 21, 2026	30.40	30.51	30.39	30.49	30.49	0.56%	329,268
Sep 18, 2026	30.24	30.36	30.24	30.32	30.32	0.10%	896,647
Sep 17, 2026	30.28	30.31	30.25	30.29	30.29	0.48%	299,238
Sep 16, 2026	30.27	30.28	30.09	30.15	30.15	-0.22%	196,250
Sep 15, 2026	30.28	30.28	30.18	30.21	30.21	-0.18%	190,491
Sep 14, 2026	30.23	30.29	30.19	30.27	30.27	-0.15%	201,923
Sep 11, 2026	30.31	30.33	30.28	30.31	30.31	0.40%	135,997
Sep 10, 2026	30.20	30.22	30.15	30.19	30.19	-0.30%	206,035
Sep 9, 2026	30.30	30.30	30.24	30.28	30.28	-0.13%	217,518
Sep 8, 2026	30.38	30.39	30.31	30.32	30.32	-0.26%	218,923
Sep 4, 2026	30.29	30.40	30.29	30.40	30.40	-0.10%	208,168
Sep 3, 2026	30.40	30.44	30.33	30.43	30.43	0.36%	296,167
Sep 2, 2026	30.25	30.35	30.22	30.32	30.32	0.33%	430,012
Sep 1, 2026	30.18	30.26	30.18	30.22	30.22	-0.25%	301,426
Aug 31, 2026	30.24	30.32	30.24	30.30	30.30	-0.10%	386,338
Aug 28, 2026	30.28	30.38	30.28	30.33	30.33	-0.03%	154,015
Aug 27, 2026	30.26	30.35	30.24	30.34	30.34	0.26%	187,463
Aug 26, 2026	30.20	30.26	30.20	30.26	30.26	0.18%	386,885
Aug 25, 2026	30.24	30.25	30.17	30.20	30.20	-0.07%	416,786
Aug 24, 2026	30.25	30.25	30.19	30.22	30.22	-0.07%	246,691
Aug 21, 2026	30.32	30.32	30.20	30.24	30.24	0.30%	139,749
Aug 20, 2026	30.29	30.55	30.15	30.15	30.15	-0.46%	203,883
Aug 19, 2026	30.31	30.31	30.24	30.29	30.29	0.18%	276,583
Aug 18, 2026	30.26	30.26	30.22	30.24	30.24	-0.15%	212,425
Aug 17, 2026	30.64	30.64	30.27	30.28	30.28	-0.13%	281,745
Aug 14, 2026	30.34	30.34	30.29	30.32	30.32	0.03%	241,344
Aug 13, 2026	30.36	30.52	30.28	30.31	30.31	0.13%	291,956
Aug 12, 2026	30.36	30.36	30.23	30.27	30.27	0.18%	340,405
Aug 11, 2026	30.30	30.30	30.19	30.22	30.22	-0.12%	273,702
Aug 10, 2026	30.23	30.26	30.21	30.25	30.25	0.03%	359,468
Aug 7, 2026	30.17	30.25	30.17	30.24	30.24	0.17%	190,008
Aug 6, 2026	30.21	30.21	30.16	30.19	30.19	-0.03%	206,661
Aug 5, 2026	30.18	30.26	30.18	30.20	30.20	0.03%	258,396
Aug 4, 2026	29.98	30.21	29.98	30.19	30.19	0.43%	397,515
Aug 3, 2026	29.91	30.07	29.91	30.06	30.06	0.59%	240,311
Jul 31, 2026	29.76	29.90	29.73	29.89	29.89	0.29%	185,005
Jul 30, 2026	29.67	29.83	29.67	29.80	29.80	0.69%	326,537
Jul 29, 2026	29.72	29.82	29.59	29.60	29.60	-0.62%	291,881
Jul 28, 2026	29.71	29.82	29.69	29.78	29.78	0.12%	265,989
Jul 27, 2026	29.83	29.85	29.69	29.75	29.75	0.12%	213,464
Jul 24, 2026	29.73	29.80	29.69	29.71	29.71	-	170,309
Jul 23, 2026	29.76	29.76	29.65	29.71	29.71	-0.54%	310,672
Jul 22, 2026	29.82	29.88	29.82	29.87	29.87	-	546,535
Jul 21, 2026	29.83	29.89	29.78	29.87	29.87	0.37%	334,017
Jul 20, 2026	29.85	29.85	29.74	29.76	29.76	-	168,732
Jul 17, 2026	29.70	29.83	29.70	29.76	29.76	-0.35%	234,729
Jul 16, 2026	29.87	29.91	29.84	29.87	29.87	-0.15%	271,135