BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.46	26.89	26.46	26.86	26.86	2.17%	48,854
Mar 30, 2026	26.48	26.50	26.25	26.29	26.29	-0.27%	44,577
Mar 27, 2026	26.52	26.60	26.34	26.36	26.36	-1.16%	71,620
Mar 26, 2026	26.83	26.96	26.66	26.67	26.67	-1.48%	218,990
Mar 25, 2026	27.07	27.11	27.00	27.07	27.07	0.59%	20,002
Mar 24, 2026	26.87	27.03	26.87	26.91	26.91	-0.40%	16,866
Mar 23, 2026	27.09	27.18	26.96	27.02	27.02	0.93%	24,767
Mar 20, 2026	26.98	27.00	26.72	26.77	26.77	-0.96%	20,310
Mar 19, 2026	26.88	27.12	26.88	27.03	27.03	-0.11%	25,474
Mar 18, 2026	27.31	27.31	27.06	27.06	27.06	-0.95%	16,931
Mar 17, 2026	27.39	27.43	27.32	27.32	27.32	0.15%	16,967
Mar 16, 2026	27.26	27.37	27.24	27.28	27.28	0.73%	27,578
Mar 13, 2026	27.24	27.35	27.07	27.08	27.08	-0.44%	18,494
Mar 12, 2026	27.28	27.30	27.20	27.20	27.20	-0.87%	7,280
Mar 11, 2026	27.43	27.51	27.38	27.44	27.44	-	20,408
Mar 10, 2026	27.45	27.64	27.43	27.44	27.44	-0.11%	24,984
Mar 9, 2026	27.10	27.50	27.09	27.47	27.47	0.37%	19,588
Mar 6, 2026	27.42	27.42	27.29	27.37	27.37	-0.79%	6,962
Mar 5, 2026	27.64	27.66	27.45	27.59	27.59	-0.41%	14,615
Mar 4, 2026	27.66	27.88	27.60	27.70	27.70	0.62%	36,199
Mar 3, 2026	27.37	27.60	27.33	27.53	27.53	-0.72%	54,554
Mar 2, 2026	27.59	27.78	27.59	27.73	27.73	0.14%	75,601
Feb 27, 2026	27.54	27.72	27.54	27.69	27.69	-0.40%	21,651
Feb 26, 2026	27.95	27.95	27.68	27.80	27.80	-0.22%	38,374
Feb 25, 2026	27.79	27.87	27.76	27.86	27.86	0.40%	29,439
Feb 24, 2026	27.72	27.75	27.55	27.75	27.75	0.65%	30,881
Feb 23, 2026	27.74	27.74	27.53	27.57	27.57	-0.76%	122,700
Feb 20, 2026	27.63	27.79	27.60	27.78	27.78	0.52%	32,005
Feb 19, 2026	27.67	27.69	27.58	27.64	27.64	-0.12%	160,690
Feb 18, 2026	27.63	27.79	27.63	27.67	27.67	0.33%	16,988
Feb 17, 2026	27.50	27.66	27.44	27.58	27.58	-0.04%	35,092
Feb 13, 2026	27.62	27.69	27.55	27.59	27.59	-0.04%	32,762
Feb 12, 2026	27.91	27.92	27.57	27.60	27.60	-0.93%	32,481
Feb 11, 2026	27.97	27.97	27.78	27.86	27.86	0.18%	55,828
Feb 10, 2026	27.80	27.93	27.80	27.81	27.81	-0.29%	22,376
Feb 9, 2026	27.80	27.91	27.80	27.89	27.89	0.43%	32,887
Feb 6, 2026	27.54	27.82	27.54	27.77	27.77	1.20%	26,298
Feb 5, 2026	27.50	27.60	27.43	27.44	27.44	-0.87%	63,829
Feb 4, 2026	27.73	27.78	27.57	27.68	27.68	-0.22%	35,197
Feb 3, 2026	27.89	27.89	27.62	27.74	27.74	-0.36%	28,098
Feb 2, 2026	27.65	27.90	27.65	27.84	27.84	0.29%	24,090
Jan 30, 2026	27.73	27.84	27.69	27.76	27.76	-0.18%	40,052
Jan 29, 2026	27.84	27.90	27.62	27.81	27.81	-0.25%	37,854
Jan 28, 2026	27.87	27.89	27.82	27.88	27.88	-	27,872
Jan 27, 2026	27.83	27.91	27.83	27.88	27.88	0.18%	96,817
Jan 26, 2026	27.80	27.86	27.80	27.83	27.83	0.34%	161,559
Jan 23, 2026	27.69	27.78	27.69	27.74	27.74	0.09%	31,557
Jan 22, 2026	27.73	27.79	27.69	27.71	27.71	0.18%	37,144
Jan 21, 2026	27.54	27.73	27.48	27.66	27.66	0.79%	78,982
Jan 20, 2026	27.53	27.61	27.44	27.44	27.44	-1.30%	39,190