BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	29.98	30.18	29.97	30.16	30.16	0.18%	17,447
Oct 14, 2026	30.13	30.18	30.04	30.10	30.10	-0.64%	14,369
Oct 13, 2026	30.27	30.30	30.23	30.30	30.30	0.03%	27,210
Oct 12, 2026	30.20	30.31	30.20	30.29	30.29	0.02%	60,120
Oct 9, 2026	30.21	30.31	30.18	30.28	30.28	0.40%	27,054
Oct 8, 2026	30.09	30.24	30.09	30.16	30.16	-0.24%	13,394
Oct 7, 2026	30.09	30.26	30.09	30.23	30.23	-0.17%	28,610
Oct 6, 2026	30.13	30.31	30.13	30.28	30.28	0.30%	19,378
Oct 5, 2026	30.13	30.19	30.10	30.19	30.19	0.40%	10,505
Oct 2, 2026	29.99	30.13	29.99	30.07	30.07	0.53%	19,743
Oct 1, 2026	29.83	29.97	29.78	29.91	29.91	0.04%	87,441
Sep 30, 2026	29.88	30.05	29.88	29.90	29.90	-0.17%	16,678
Sep 29, 2026	29.96	29.96	29.86	29.95	29.95	0.12%	37,105
Sep 28, 2026	30.05	30.05	29.91	29.92	29.92	-0.61%	15,713
Sep 25, 2026	30.00	30.10	29.95	30.10	30.10	0.37%	10,007
Sep 24, 2026	29.93	30.00	29.87	29.99	29.99	-0.05%	31,200
Sep 23, 2026	30.05	30.06	30.01	30.01	30.01	-0.45%	9,857
Sep 22, 2026	30.14	30.17	30.09	30.14	30.14	0.05%	23,553
Sep 21, 2026	30.01	30.15	30.01	30.13	30.12	0.82%	24,116
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