BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	29.43	29.47	29.30	29.46	29.46	0.41%	28,306
Jul 8, 2026	29.32	29.34	29.17	29.34	29.34	-0.07%	51,323
Jul 7, 2026	29.30	29.40	29.27	29.36	29.36	-0.19%	15,444
Jul 6, 2026	29.37	29.56	29.36	29.42	29.42	0.48%	31,007
Jul 2, 2026	29.41	29.42	29.19	29.28	29.27	0.09%	57,260
Jul 1, 2026	29.24	29.37	29.24	29.25	29.25	-0.22%	77,081
Jun 30, 2026	29.27	29.33	29.20	29.32	29.32	0.46%	24,955
Jun 29, 2026	28.98	29.22	28.98	29.18	29.18	0.76%	35,523
Jun 26, 2026	29.00	29.08	28.88	28.96	28.96	-0.17%	25,728
Jun 25, 2026	29.28	29.28	28.96	29.01	29.01	-0.08%	56,831
Jun 24, 2026	29.01	29.20	28.99	29.03	29.03	-0.13%	48,097
Jun 23, 2026	28.97	29.16	28.97	29.07	29.07	-0.52%	22,108
Jun 22, 2026	29.46	29.46	29.22	29.22	29.22	-0.29%	34,966
Jun 18, 2026	29.26	29.31	29.25	29.31	29.31	0.61%	11,639
Jun 17, 2026	29.33	29.33	29.12	29.13	29.13	-0.67%	26,955
Jun 16, 2026	29.25	29.40	29.25	29.33	29.33	-0.10%	77,843
Jun 15, 2026	29.23	29.39	29.23	29.36	29.36	0.85%	28,179
Jun 12, 2026	29.01	29.13	29.01	29.11	29.11	0.23%	15,795
Jun 11, 2026	28.76	29.09	28.76	29.04	29.04	0.87%	28,902
Jun 10, 2026	28.99	29.00	28.79	28.79	28.79	-0.72%	106,302
Jun 9, 2026	29.19	29.19	28.74	29.00	29.00	-0.20%	41,686
Jun 8, 2026	29.11	29.17	29.06	29.06	29.06	0.16%	19,523
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