BUFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	44.23	44.30	44.04	44.13	44.13	0.07%	43,950
Sep 25, 2024	44.17	44.17	44.01	44.10	44.10	-0.07%	27,628
Sep 24, 2024	44.11	44.14	43.95	44.13	44.13	0.11%	29,559
Sep 23, 2024	44.08	44.10	43.96	44.08	44.08	0.07%	33,783
Sep 20, 2024	44.06	44.08	43.89	44.05	44.05	-	15,725
Sep 19, 2024	44.08	44.08	43.93	44.05	44.05	0.57%	31,502
Sep 18, 2024	43.78	43.94	43.72	43.80	43.80	-0.07%	30,340
Sep 17, 2024	43.89	43.92	43.73	43.83	43.83	-	42,296
Sep 16, 2024	43.77	43.85	43.68	43.83	43.83	0.32%	46,325
Sep 13, 2024	43.65	43.78	43.65	43.69	43.69	-	36,221
Sep 12, 2024	43.62	43.84	43.49	43.69	43.69	0.41%	49,435
Sep 11, 2024	43.26	43.57	43.04	43.51	43.51	0.42%	29,330
Sep 10, 2024	43.25	43.40	43.18	43.33	43.33	0.02%	25,079
Sep 9, 2024	43.19	43.33	43.13	43.32	43.32	0.60%	122,948
Sep 6, 2024	43.40	43.40	43.03	43.06	43.06	-0.51%	41,144
Sep 5, 2024	43.31	43.52	43.27	43.28	43.28	-0.05%	65,874
Sep 4, 2024	43.31	44.02	43.28	43.30	43.30	-0.32%	81,487
Sep 3, 2024	43.71	43.82	43.37	43.44	43.44	-0.55%	53,938
Aug 30, 2024	43.57	43.79	43.57	43.68	43.68	0.25%	977,462
Aug 29, 2024	43.52	43.76	43.52	43.57	43.57	-0.06%	41,833
Aug 28, 2024	43.65	43.69	43.52	43.60	43.60	-0.24%	54,525
Aug 27, 2024	43.66	43.97	43.55	43.70	43.70	0.09%	47,262
Aug 26, 2024	43.65	43.67	43.59	43.66	43.66	0.05%	17,656
Aug 23, 2024	43.53	43.69	43.53	43.64	43.64	0.48%	41,207
Aug 22, 2024	43.56	43.78	43.43	43.43	43.43	-0.46%	40,121
Aug 21, 2024	43.60	43.64	43.53	43.63	43.63	0.28%	42,823
Aug 20, 2024	43.45	43.62	43.45	43.51	43.51	-0.21%	219,935
Aug 19, 2024	43.51	43.60	43.42	43.60	43.60	0.30%	337,909
Aug 16, 2024	43.24	43.48	43.24	43.47	43.47	0.12%	31,680
Aug 15, 2024	43.38	43.42	43.22	43.42	43.42	0.65%	55,865
Aug 14, 2024	43.09	43.21	43.02	43.14	43.14	0.07%	64,623
Aug 13, 2024	42.97	43.11	42.88	43.11	43.11	0.65%	37,997
Aug 12, 2024	42.89	42.92	42.72	42.83	42.83	0.13%	27,496
Aug 9, 2024	42.68	42.78	42.60	42.78	42.78	0.27%	12,767
Aug 8, 2024	42.31	42.66	42.31	42.66	42.66	1.23%	36,697
Aug 7, 2024	42.47	42.67	42.14	42.14	42.14	-0.45%	29,482
Aug 6, 2024	42.20	42.59	42.10	42.33	42.33	0.95%	25,019
Aug 5, 2024	41.35	42.20	41.35	41.93	41.93	-1.48%	69,031
Aug 2, 2024	42.62	42.82	42.44	42.56	42.56	-0.82%	46,651
Aug 1, 2024	43.29	43.29	42.86	42.91	42.91	-0.69%	68,162