BUFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	46.66	46.66	46.47	46.57	46.57	0.04%	138,667
Jun 24, 2025	46.47	46.65	46.37	46.55	46.55	0.65%	55,056
Jun 23, 2025	46.06	46.25	45.88	46.25	46.25	0.70%	29,255
Jun 20, 2025	46.00	46.06	45.89	45.93	45.93	-0.09%	32,856
Jun 18, 2025	45.90	46.17	45.90	45.97	45.97	-0.04%	36,710
Jun 17, 2025	46.00	46.19	45.95	45.99	45.99	-0.39%	1,292,981
Jun 16, 2025	46.20	46.27	46.11	46.17	46.17	0.54%	29,349
Jun 13, 2025	45.99	46.19	45.86	45.92	45.92	-0.65%	99,081
Jun 12, 2025	46.06	46.33	46.06	46.22	46.22	0.24%	59,561
Jun 11, 2025	46.18	46.33	46.06	46.11	46.11	-0.09%	448,599
Jun 10, 2025	46.15	46.22	45.97	46.15	46.15	0.17%	162,239
Jun 9, 2025	46.05	46.17	46.03	46.07	46.07	0.04%	48,838
Jun 6, 2025	46.12	46.12	45.97	46.05	46.05	0.57%	30,315
Jun 5, 2025	46.09	46.09	45.76	45.79	45.79	-0.26%	12,340
Jun 4, 2025	45.87	46.05	45.86	45.91	45.91	-0.11%	32,133
Jun 3, 2025	45.77	45.96	45.74	45.96	45.96	0.33%	38,595
Jun 2, 2025	45.45	45.81	45.45	45.81	45.81	0.33%	30,377
May 30, 2025	45.66	45.71	45.36	45.66	45.66	-	59,956
May 29, 2025	45.73	45.74	45.51	45.66	45.66	0.26%	138,392
May 28, 2025	45.60	45.70	45.46	45.54	45.54	-0.33%	56,682
May 27, 2025	45.51	45.69	45.32	45.69	45.69	1.44%	24,343
May 23, 2025	44.93	45.21	44.93	45.04	45.04	-0.62%	38,743
May 22, 2025	45.37	45.49	45.22	45.32	45.32	0.13%	48,231
May 21, 2025	45.58	45.80	45.25	45.26	45.26	-1.05%	39,127
May 20, 2025	45.76	45.80	45.59	45.74	45.74	-0.20%	31,277
May 19, 2025	45.53	45.83	45.47	45.83	45.83	0.07%	42,085
May 16, 2025	45.74	45.80	45.54	45.80	45.80	0.62%	50,145
May 15, 2025	45.26	45.65	45.26	45.52	45.52	0.07%	35,332
May 14, 2025	45.57	45.58	45.39	45.49	45.49	-0.02%	52,378
May 13, 2025	45.22	45.60	45.22	45.50	45.50	0.42%	41,447
May 12, 2025	45.05	45.39	45.00	45.31	45.31	2.16%	37,845
May 9, 2025	44.38	44.56	44.34	44.35	44.35	-0.11%	31,005
May 8, 2025	44.37	44.69	44.25	44.40	44.40	0.18%	107,105
May 7, 2025	44.26	44.34	44.02	44.32	44.32	0.36%	40,712
May 6, 2025	44.03	44.32	44.03	44.16	44.16	-0.44%	25,604
May 5, 2025	44.41	44.56	44.22	44.36	44.36	-0.48%	43,138
May 2, 2025	44.52	44.64	44.33	44.57	44.57	0.81%	94,658
May 1, 2025	44.35	44.38	44.12	44.21	44.21	0.45%	129,982
Apr 30, 2025	43.74	44.01	43.35	44.01	44.01	0.30%	39,456
Apr 29, 2025	43.59	44.05	43.59	43.88	43.88	0.07%	65,983
Apr 28, 2025	43.75	43.91	43.46	43.85	43.85	0.30%	41,969
Apr 25, 2025	43.60	43.85	43.45	43.72	43.72	0.18%	36,469
Apr 24, 2025	43.17	43.66	43.11	43.64	43.64	1.46%	67,336
Apr 23, 2025	43.18	43.52	43.00	43.01	43.01	0.61%	32,312
Apr 22, 2025	42.31	42.85	42.18	42.75	42.75	1.74%	46,630
Apr 21, 2025	42.25	42.25	41.83	42.02	42.02	-1.57%	71,505
Apr 17, 2025	42.54	42.90	42.54	42.69	42.69	0.09%	40,634
Apr 16, 2025	43.00	43.07	42.30	42.65	42.65	-1.30%	147,058
Apr 15, 2025	43.43	43.47	43.12	43.21	43.21	-0.16%	39,465
Apr 14, 2025	43.66	43.66	43.02	43.28	43.28	0.89%	44,634