BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.37	29.37	29.01	29.01	29.01	-1.22%	58,488
Jun 4, 2026	29.19	29.37	29.19	29.37	29.37	0.31%	20,430
Jun 3, 2026	29.22	29.33	29.22	29.28	29.28	-0.30%	42,146
Jun 2, 2026	29.25	29.40	29.25	29.37	29.37	0.03%	146,360
Jun 1, 2026	29.50	29.50	29.30	29.36	29.36	0.20%	247,144
May 29, 2026	29.40	29.40	29.30	29.30	29.30	0.05%	9,020
May 28, 2026	29.12	29.30	29.12	29.29	29.29	0.29%	16,867
May 27, 2026	29.17	29.22	29.17	29.20	29.20	0.10%	25,375
May 26, 2026	29.13	29.23	29.13	29.17	29.17	0.28%	59,910
May 22, 2026	28.84	29.15	28.84	29.09	29.09	0.14%	5,628
May 21, 2026	28.91	29.09	28.91	29.05	29.05	0.07%	81,789
May 20, 2026	28.90	29.03	28.90	29.03	29.03	0.38%	10,447
May 19, 2026	28.96	28.97	28.88	28.92	28.92	-0.21%	28,008
May 18, 2026	28.97	28.99	28.92	28.98	28.98	0.17%	22,318
May 15, 2026	28.97	29.01	28.93	28.93	28.93	-0.50%	14,886
May 14, 2026	29.03	29.10	29.03	29.08	29.08	0.28%	43,590
May 13, 2026	28.93	29.03	28.92	29.00	29.00	0.29%	18,811
May 12, 2026	28.86	28.94	28.84	28.91	28.91	-0.09%	18,248
May 11, 2026	28.94	28.98	28.92	28.94	28.94	0.01%	24,574
May 8, 2026	28.94	28.95	28.90	28.94	28.93	0.34%	15,586
May 7, 2026	28.87	28.93	28.82	28.84	28.84	-0.19%	42,508
May 6, 2026	28.85	28.91	28.81	28.89	28.89	0.59%	36,331
May 5, 2026	28.71	28.74	28.66	28.72	28.72	0.38%	40,656
May 4, 2026	28.72	28.72	28.59	28.61	28.61	-0.11%	19,493
May 1, 2026	28.76	28.76	28.64	28.64	28.64	0.04%	39,254
Apr 30, 2026	28.61	28.65	28.45	28.63	28.63	0.67%	47,726
Apr 29, 2026	28.45	28.47	28.38	28.44	28.44	-0.04%	13,382
Apr 28, 2026	28.45	28.46	28.37	28.45	28.45	-0.23%	17,355
Apr 27, 2026	28.50	28.53	28.46	28.52	28.52	0.16%	26,051
Apr 24, 2026	28.42	28.51	28.41	28.47	28.47	0.39%	11,539
Apr 23, 2026	28.27	28.47	28.27	28.36	28.36	-0.35%	17,438
Apr 22, 2026	28.48	28.48	28.37	28.46	28.46	0.60%	20,153
Apr 21, 2026	28.50	28.50	28.24	28.29	28.29	-0.25%	31,673
Apr 20, 2026	28.40	28.40	28.32	28.36	28.36	-0.24%	11,022
Apr 17, 2026	28.37	28.48	28.36	28.43	28.43	0.76%	14,315
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	-0.20%	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