BUFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.95	45.95	45.58	45.67	45.67	-0.63%	49,572
Feb 20, 2025	46.02	46.02	45.81	45.96	45.96	-0.11%	72,592
Feb 19, 2025	45.97	46.02	45.84	46.01	46.01	0.11%	57,038
Feb 18, 2025	46.71	46.71	45.83	45.96	45.96	0.11%	123,223
Feb 14, 2025	45.91	45.93	45.80	45.91	45.91	0.07%	38,487
Feb 13, 2025	45.74	45.88	45.69	45.88	45.88	0.37%	35,221
Feb 12, 2025	45.59	45.83	45.55	45.71	45.71	-0.11%	55,563
Feb 11, 2025	45.73	45.78	45.62	45.76	45.76	-	44,536
Feb 10, 2025	45.68	45.77	45.68	45.76	45.76	0.28%	31,879
Feb 7, 2025	45.70	45.83	45.53	45.63	45.63	-0.33%	291,923
Feb 6, 2025	45.80	45.84	45.63	45.78	45.78	0.13%	39,064
Feb 5, 2025	45.61	45.75	45.51	45.72	45.72	0.35%	49,518
Feb 4, 2025	45.37	45.64	45.37	45.56	45.56	0.18%	108,715
Feb 3, 2025	45.26	45.55	45.20	45.48	45.48	-0.29%	72,041
Jan 31, 2025	45.81	45.81	45.52	45.61	45.61	-0.20%	37,404
Jan 30, 2025	45.72	45.73	45.53	45.70	45.70	0.24%	26,227
Jan 29, 2025	45.68	45.69	45.51	45.59	45.59	-0.15%	28,687
Jan 28, 2025	45.59	45.67	45.42	45.66	45.66	0.33%	31,996
Jan 27, 2025	45.47	45.51	45.37	45.51	45.51	-0.46%	29,345
Jan 24, 2025	45.81	45.81	45.67	45.72	45.72	0.09%	23,435
Jan 23, 2025	45.53	45.74	45.53	45.68	45.68	0.26%	58,649
Jan 22, 2025	45.56	45.68	45.56	45.56	45.56	0.13%	51,509
Jan 21, 2025	45.88	45.88	45.38	45.50	45.50	0.27%	1,134,336
Jan 17, 2025	45.30	45.44	45.30	45.38	45.38	0.31%	95,381
Jan 16, 2025	45.27	45.29	45.15	45.24	45.24	-0.09%	53,525
Jan 15, 2025	45.05	45.32	45.05	45.28	45.28	0.87%	42,261
Jan 14, 2025	45.02	45.02	44.76	44.89	44.89	0.02%	58,298
Jan 13, 2025	44.71	44.88	44.62	44.88	44.88	0.13%	25,294
Jan 10, 2025	45.05	45.05	44.71	44.82	44.82	-0.66%	67,614
Jan 8, 2025	45.12	45.13	44.93	45.12	45.12	0.09%	77,877
Jan 7, 2025	45.40	45.40	45.00	45.08	45.08	-0.40%	40,641
Jan 6, 2025	45.35	45.40	45.19	45.26	45.26	0.15%	37,270
Jan 3, 2025	45.03	45.20	44.98	45.19	45.19	0.51%	34,043
Jan 2, 2025	45.13	45.13	44.71	44.96	44.96	0.11%	32,315
Dec 31, 2024	44.97	45.09	44.86	44.91	44.91	-0.24%	26,154
Dec 30, 2024	45.04	45.10	44.82	45.02	45.02	-0.38%	46,271
Dec 27, 2024	45.25	45.26	45.01	45.19	45.19	-0.31%	27,547
Dec 26, 2024	45.32	45.38	45.21	45.33	45.33	-	45,886
Dec 24, 2024	45.24	45.33	45.16	45.33	45.33	0.42%	62,283
Dec 23, 2024	45.05	45.23	44.87	45.14	45.14	0.38%	63,011
Dec 20, 2024	44.72	45.09	44.67	44.97	44.97	0.51%	44,761
Dec 19, 2024	44.95	44.95	44.70	44.74	44.74	-0.12%	39,276
Dec 18, 2024	45.24	45.30	44.77	44.80	44.80	-0.95%	27,005
Dec 17, 2024	45.27	45.44	45.16	45.23	45.23	-0.17%	37,727
Dec 16, 2024	45.31	45.35	45.19	45.30	45.30	0.11%	86,413
Dec 13, 2024	45.34	45.34	45.17	45.25	45.25	-	33,714
Dec 12, 2024	45.34	45.34	45.16	45.25	45.25	-0.13%	33,435
Dec 11, 2024	45.33	45.38	45.20	45.31	45.31	0.42%	63,228
Dec 10, 2024	45.18	45.29	45.12	45.12	45.12	-0.24%	31,160
Dec 9, 2024	45.35	45.35	45.19	45.23	45.23	-0.15%	37,519
Dec 6, 2024	45.30	45.36	45.23	45.30	45.30	0.22%	42,100
Dec 5, 2024	45.17	45.40	45.17	45.20	45.20	-0.20%	32,799
Dec 4, 2024	45.27	45.29	45.14	45.29	45.29	0.15%	135,374
Dec 3, 2024	45.25	45.33	45.06	45.22	45.22	0.04%	1,057,976
Dec 2, 2024	45.20	45.22	45.13	45.20	45.20	0.11%	44,181
Nov 29, 2024	45.91	45.91	45.09	45.15	45.15	0.13%	15,572
Nov 27, 2024	45.18	45.18	44.98	45.09	45.09	0.02%	32,941
Nov 26, 2024	44.98	45.17	44.98	45.08	45.08	0.27%	36,140
Nov 25, 2024	44.97	45.07	44.94	44.96	44.96	-	52,680
Nov 22, 2024	44.95	44.97	44.86	44.96	44.96	0.16%	32,192
Nov 21, 2024	44.91	44.91	44.73	44.89	44.89	0.13%	45,655
Nov 20, 2024	44.90	44.90	44.61	44.83	44.83	-0.02%	58,759
Nov 19, 2024	44.72	44.87	44.61	44.84	44.84	0.09%	42,052
Nov 18, 2024	44.75	44.84	44.70	44.80	44.80	0.31%	30,368
Nov 15, 2024	44.70	44.88	44.63	44.66	44.66	-0.53%	64,573
Nov 14, 2024	44.98	44.98	44.85	44.90	44.90	-0.13%	25,874
Nov 13, 2024	44.90	45.01	44.90	44.96	44.96	0.13%	28,075
Nov 12, 2024	44.98	44.98	44.87	44.90	44.90	-0.13%	92,074
Nov 11, 2024	45.03	45.03	44.89	44.96	44.96	-0.02%	42,531
Nov 8, 2024	44.94	45.00	44.88	44.97	44.97	0.22%	88,322
Nov 7, 2024	44.80	44.92	44.80	44.87	44.87	0.24%	212,172
Nov 6, 2024	44.69	44.86	44.67	44.76	44.76	0.75%	69,983
Nov 5, 2024	44.16	44.43	44.16	44.43	44.43	0.50%	34,597
Nov 4, 2024	44.23	44.27	44.13	44.21	44.21	-0.02%	45,820
Nov 1, 2024	44.23	44.35	44.18	44.22	44.22	0.20%	47,461
Oct 31, 2024	44.33	44.33	44.11	44.13	44.13	-0.47%	23,527
Oct 30, 2024	44.38	44.52	44.34	44.34	44.34	-0.29%	37,510
Oct 29, 2024	44.57	44.57	44.33	44.47	44.47	0.09%	31,272
Oct 28, 2024	44.49	44.50	44.37	44.43	44.43	0.09%	25,463
Oct 25, 2024	44.51	44.54	44.33	44.39	44.39	-	29,783
Oct 24, 2024	44.29	44.57	44.28	44.39	44.39	0.05%	30,712
Oct 23, 2024	44.44	44.47	44.21	44.37	44.37	-0.25%	29,747
Oct 22, 2024	44.43	44.51	44.34	44.48	44.48	-0.02%	30,583
Oct 21, 2024	44.53	44.56	44.36	44.49	44.49	0.02%	20,895
Oct 18, 2024	44.46	44.51	44.33	44.48	44.48	0.32%	32,311
Oct 17, 2024	44.37	44.45	44.33	44.34	44.34	-0.16%	57,232
Oct 16, 2024	44.38	44.41	44.25	44.41	44.41	0.16%	36,006
Oct 15, 2024	44.48	44.48	44.27	44.34	44.34	-0.14%	53,272
Oct 14, 2024	44.36	44.43	44.32	44.40	44.40	0.23%	20,710
Oct 11, 2024	44.27	44.32	44.22	44.30	44.30	0.20%	20,461
Oct 10, 2024	44.19	44.26	44.08	44.21	44.21	-0.07%	20,788
Oct 9, 2024	44.16	44.24	44.11	44.24	44.24	0.25%	15,370
Oct 8, 2024	44.11	44.16	44.02	44.13	44.13	0.36%	52,555
Oct 7, 2024	44.07	44.09	43.89	43.97	43.97	-0.36%	66,517
Oct 4, 2024	44.18	44.18	43.95	44.13	44.13	0.27%	25,553
Oct 3, 2024	43.88	44.05	43.87	44.01	44.01	-0.11%	39,386
Oct 2, 2024	44.01	44.07	43.94	44.06	44.06	0.05%	44,799
Oct 1, 2024	44.22	44.22	43.88	44.04	44.04	-0.18%	52,432
Sep 30, 2024	44.01	44.19	44.01	44.12	44.12	-	122,572
Sep 27, 2024	44.17	44.17	44.07	44.12	44.12	-0.02%	12,670