BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.00	30.00	29.81	29.88	29.88	-0.07%	27,908
Sep 17, 2026	29.87	29.90	29.83	29.90	29.90	0.64%	18,689
Sep 16, 2026	29.77	29.84	29.61	29.71	29.71	-0.10%	27,923
Sep 15, 2026	29.79	29.82	29.71	29.74	29.74	-0.40%	19,693
Sep 14, 2026	29.82	29.87	29.78	29.86	29.86	-0.13%	12,585
Sep 11, 2026	29.88	29.94	29.86	29.90	29.90	0.47%	12,242
Sep 10, 2026	29.72	29.79	29.71	29.76	29.76	-0.30%	22,533
Sep 9, 2026	29.87	29.88	29.81	29.85	29.85	-0.20%	14,570
Sep 8, 2026	29.71	29.99	29.71	29.91	29.91	-0.23%	15,582
Sep 4, 2026	29.92	30.05	29.92	29.98	29.98	-0.31%	32,434
Sep 3, 2026	29.95	30.11	29.93	30.07	30.07	0.60%	44,437
Sep 2, 2026	29.91	29.93	29.83	29.90	29.89	0.22%	12,479
Sep 1, 2026	29.82	29.87	29.75	29.83	29.83	-0.33%	78,226
Aug 31, 2026	29.96	29.96	29.86	29.93	29.93	-0.17%	15,862
Aug 28, 2026	30.04	30.06	29.94	29.98	29.98	0.03%	13,541
Aug 27, 2026	30.00	30.00	29.92	29.97	29.97	0.27%	20,533
Aug 26, 2026	29.87	29.89	29.82	29.89	29.89	0.20%	23,737
Aug 25, 2026	29.86	29.88	29.82	29.83	29.83	-0.10%	16,092
Aug 24, 2026	29.68	29.87	29.68	29.86	29.86	-0.10%	26,154
Aug 21, 2026	29.87	29.92	29.84	29.89	29.89	0.23%	24,699
Aug 20, 2026	29.70	29.89	29.70	29.82	29.82	-0.40%	11,068
Aug 19, 2026	29.84	29.97	29.84	29.94	29.94	0.17%	33,531
Aug 18, 2026	29.86	29.91	29.86	29.89	29.89	-0.30%	17,245
Aug 17, 2026	30.09	30.09	29.94	29.98	29.98	-0.13%	17,419
Aug 14, 2026	30.05	30.07	30.00	30.02	30.02	-0.07%	20,666
Aug 13, 2026	30.07	30.07	29.97	30.04	30.04	0.30%	45,964
Aug 12, 2026	29.92	29.98	29.91	29.95	29.95	0.23%	106,668
Aug 11, 2026	29.94	29.97	29.86	29.88	29.88	-0.23%	17,990
Aug 10, 2026	29.78	29.98	29.78	29.95	29.95	0.10%	18,155
Aug 7, 2026	29.81	29.96	29.81	29.92	29.92	0.34%	11,505
Aug 6, 2026	29.98	29.98	29.81	29.82	29.82	-0.07%	63,691
Aug 5, 2026	30.07	30.07	29.84	29.84	29.84	-0.10%	53,039
Aug 4, 2026	29.38	29.94	29.38	29.87	29.87	0.88%	150,807
Aug 3, 2026	29.36	29.67	29.36	29.61	29.61	0.48%	108,207
Jul 31, 2026	29.29	29.47	29.24	29.47	29.47	0.65%	63,316
Jul 30, 2026	29.09	29.35	29.09	29.28	29.28	0.83%	13,295
Jul 29, 2026	29.33	29.35	29.04	29.04	29.04	-0.81%	38,307
Jul 28, 2026	29.20	29.34	29.17	29.28	29.28	0.23%	37,512
Jul 27, 2026	29.27	29.31	29.15	29.21	29.21	0.10%	12,284
Jul 24, 2026	29.28	29.32	29.18	29.18	29.18	0.05%	18,635
Jul 23, 2026	29.12	29.25	29.12	29.16	29.16	-0.67%	66,535
Jul 22, 2026	29.46	29.46	29.36	29.36	29.36	-0.07%	24,291
Jul 21, 2026	29.32	29.44	29.29	29.38	29.38	0.38%	24,669
Jul 20, 2026	29.35	29.38	29.27	29.27	29.27	-0.17%	13,277
Jul 17, 2026	29.16	29.39	29.16	29.32	29.32	-0.51%	52,594
Jul 16, 2026	29.57	29.57	29.44	29.47	29.47	-0.24%	12,783
Jul 15, 2026	29.44	29.54	29.40	29.54	29.54	0.17%	83,668
Jul 14, 2026	29.49	29.49	29.42	29.49	29.49	0.35%	25,260
Jul 13, 2026	29.40	29.48	29.33	29.39	29.39	-0.42%	16,698
Jul 10, 2026	29.46	29.53	29.46	29.51	29.51	0.17%	11,230