BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.47	28.48	28.47	28.48	28.48	0.42%	850
Apr 23, 2026	28.27	28.41	28.27	28.36	28.36	-0.35%	1,755
Apr 22, 2026	28.48	28.48	28.37	28.46	28.46	0.60%	2,578
Apr 21, 2026	28.50	28.50	28.29	28.29	28.29	-0.25%	4,550
Apr 20, 2026	28.40	28.40	28.32	28.36	28.36	-0.24%	11,022
Apr 17, 2026	28.37	28.43	28.37	28.43	28.43	0.76%	688
Apr 16, 2026	28.17	28.24	28.16	28.22	28.22	0.09%	38,090
Apr 15, 2026	28.17	28.20	28.09	28.19	28.19	0.39%	71,323
Apr 14, 2026	27.96	28.08	27.91	28.08	28.08	0.83%	37,951
Apr 13, 2026	27.55	27.86	27.55	27.85	27.85	0.64%	26,576
Apr 10, 2026	27.73	27.75	27.65	27.67	27.67	-0.21%	16,510
Apr 9, 2026	27.64	27.74	27.52	27.73	27.73	0.62%	43,404
Apr 8, 2026	27.53	27.62	27.46	27.56	27.56	1.77%	21,227
Apr 7, 2026	26.93	27.10	26.92	27.08	27.08	-0.07%	71,685
Apr 6, 2026	26.94	27.14	26.94	27.10	27.10	0.15%	45,427
Apr 2, 2026	26.79	27.11	26.60	27.06	27.06	0.23%	39,320
Apr 1, 2026	26.90	27.10	26.90	27.00	27.00	0.51%	54,292
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