BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	30.25	30.25	30.19	30.22	30.22	-0.07%	8,892
Aug 21, 2026	30.32	30.32	30.20	30.24	30.24	0.30%	12,535
Aug 20, 2026	30.55	30.55	30.15	30.15	30.15	-0.46%	19,276
Aug 19, 2026	30.31	30.31	30.24	30.29	30.29	0.18%	7,739
Aug 18, 2026	30.26	30.26	30.22	30.24	30.24	-0.15%	5,690
Aug 17, 2026	30.64	30.64	30.27	30.28	30.28	-0.13%	18,301
Aug 14, 2026	30.34	30.34	30.30	30.32	30.32	0.03%	6,806
Aug 13, 2026	30.52	30.52	30.28	30.31	30.31	0.13%	11,785
Aug 12, 2026	30.36	30.36	30.25	30.27	30.27	0.18%	11,450
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
Jul 15, 2026	29.91	29.94	29.85	29.91	29.91	0.10%	196,321
Jul 14, 2026	29.87	29.88	29.78	29.88	29.88	0.20%	275,477
Jul 13, 2026	29.87	29.87	29.79	29.82	29.82	-0.27%	177,843
Jul 10, 2026	29.87	29.91	29.81	29.90	29.90	0.18%	217,387
Jul 9, 2026	29.80	29.86	29.76	29.85	29.85	0.29%	287,686
Jul 8, 2026	29.73	29.76	29.65	29.76	29.76	-0.07%	225,221
Jul 7, 2026	29.75	29.81	29.74	29.78	29.78	-0.10%	234,397
Jul 6, 2026	29.78	29.82	29.76	29.81	29.81	0.30%	177,230
Jul 2, 2026	29.81	29.81	29.64	29.72	29.72	0.05%	341,998
Jul 1, 2026	29.71	29.76	29.66	29.71	29.71	-0.05%	784,805
Jun 30, 2026	29.66	29.75	29.64	29.72	29.72	0.20%	258,174
Jun 29, 2026	29.60	29.66	29.50	29.66	29.66	0.51%	205,753
Jun 26, 2026	29.41	29.56	29.41	29.51	29.51	-0.10%	531,139
Jun 25, 2026	29.55	29.59	29.47	29.54	29.54	-0.03%	258,669
Jun 24, 2026	29.49	29.61	29.48	29.55	29.55	0.08%	255,363
Jun 23, 2026	29.41	29.59	29.41	29.53	29.53	-0.49%	269,334
Jun 22, 2026	29.60	29.73	29.60	29.67	29.67	-0.07%	305,680
Jun 18, 2026	29.62	29.72	29.62	29.69	29.69	0.34%	267,690
Jun 17, 2026	29.74	29.74	29.54	29.59	29.59	-0.40%	642,509
Jun 16, 2026	29.80	29.80	29.69	29.71	29.71	-0.10%	138,132
Jun 15, 2026	29.73	29.75	29.68	29.74	29.74	0.57%	358,312
Jun 12, 2026	29.56	29.58	29.45	29.57	29.57	0.17%	347,617