BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	27.70	27.74	27.69	27.71	27.71	-0.09%	10,390
Dec 24, 2025	27.72	27.73	27.69	27.73	27.73	0.29%	2,319
Dec 23, 2025	27.56	27.66	27.56	27.65	27.65	0.11%	1,375
Dec 22, 2025	27.61	27.63	27.54	27.62	27.62	0.40%	28,714
Dec 19, 2025	27.47	27.52	27.47	27.51	27.51	0.44%	22,486
Dec 18, 2025	27.38	27.44	27.32	27.39	27.39	0.59%	36,071
Dec 17, 2025	27.39	27.41	27.23	27.23	27.23	-0.67%	18,201
Dec 16, 2025	27.38	27.42	27.29	27.41	27.41	-0.11%	70,115
Dec 15, 2025	27.53	27.53	27.40	27.44	27.44	0.15%	1,700
Dec 12, 2025	27.50	27.54	27.40	27.40	27.40	-0.46%	1,107
Dec 11, 2025	27.46	27.54	27.41	27.53	27.53	0.14%	22,083
Dec 10, 2025	27.36	27.53	27.36	27.49	27.49	0.35%	26,989
Dec 9, 2025	27.42	27.45	27.39	27.40	27.40	0.05%	29,387
Dec 8, 2025	27.42	27.47	27.37	27.38	27.38	-0.15%	21,592
Dec 5, 2025	27.39	27.49	27.37	27.42	27.42	0.11%	60,033
Dec 4, 2025	27.37	27.43	27.35	27.39	27.39	-0.04%	56,503
Dec 3, 2025	27.33	27.41	27.33	27.40	27.40	0.37%	76,736
Dec 2, 2025	27.31	27.37	27.29	27.30	27.30	0.11%	35,206
Dec 1, 2025	27.23	27.36	27.23	27.27	27.27	-0.26%	17,495
Nov 28, 2025	27.33	27.34	27.32	27.34	27.34	0.23%	3,132
Nov 26, 2025	27.20	27.32	27.18	27.28	27.28	0.38%	54,136
Nov 25, 2025	27.00	27.19	26.96	27.18	27.18	0.50%	56,721
Nov 24, 2025	26.88	27.04	26.88	27.04	27.04	1.12%	37,477
Nov 21, 2025	26.59	26.88	26.56	26.74	26.74	0.51%	34,261
Nov 20, 2025	27.04	27.14	26.60	26.60	26.60	-0.92%	25,852
Nov 19, 2025	26.91	26.92	26.75	26.85	26.85	0.11%	21,287
Nov 18, 2025	26.87	26.88	26.66	26.82	26.82	-0.15%	24,583
Nov 17, 2025	26.94	27.08	26.84	26.86	26.86	-0.70%	31,073
Nov 14, 2025	26.91	27.11	26.90	27.05	27.05	-	13,651
Nov 13, 2025	27.19	27.20	26.98	27.05	27.05	-0.77%	44,985
Nov 12, 2025	27.27	27.28	27.20	27.26	27.26	0.11%	34,847
Nov 11, 2025	27.13	27.27	27.13	27.23	27.23	-	27,211
Nov 10, 2025	27.20	27.24	27.12	27.23	27.23	0.82%	52,033
Nov 7, 2025	26.88	27.01	26.83	27.01	27.01	0.03%	37,284
Nov 6, 2025	27.14	27.14	26.98	27.00	27.00	-0.59%	28,170
Nov 5, 2025	27.12	27.21	27.09	27.16	27.16	0.33%	59,817
Nov 4, 2025	27.02	27.16	27.02	27.07	27.07	-0.57%	35,440
Nov 3, 2025	27.23	27.25	27.15	27.22	27.22	0.24%	79,176
Oct 31, 2025	27.27	27.27	27.12	27.16	27.16	0.11%	26,578
Oct 30, 2025	27.19	27.26	27.13	27.13	27.13	-0.59%	33,419
Oct 29, 2025	27.35	27.35	27.25	27.29	27.29	-0.03%	22,576
Oct 28, 2025	27.35	27.35	27.27	27.30	27.30	0.10%	33,540
Oct 27, 2025	27.25	27.30	27.24	27.27	27.27	0.45%	27,501
Oct 24, 2025	27.13	27.20	27.13	27.15	27.15	0.26%	13,599
Oct 23, 2025	27.00	27.09	26.97	27.08	27.08	0.42%	12,558
Oct 22, 2025	27.08	27.08	26.88	26.97	26.97	-0.35%	24,652
Oct 21, 2025	27.06	27.07	27.01	27.06	27.06	-0.02%	27,565
Oct 20, 2025	26.89	27.07	26.89	27.07	27.07	0.78%	53,786
Oct 17, 2025	26.72	26.87	26.72	26.86	26.86	0.53%	10,377
Oct 16, 2025	26.87	26.93	26.67	26.72	26.72	-0.48%	16,686