BUFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	20.91	20.94	20.87	20.92	20.91	0.17%	20,885
Feb 13, 2026	20.93	20.95	20.88	20.88	20.88	-0.19%	18,934
Feb 12, 2026	20.95	20.97	20.89	20.92	20.92	-0.09%	19,232
Feb 11, 2026	20.91	21.03	20.91	20.94	20.94	-	414,284
Feb 10, 2026	20.97	20.99	20.92	20.94	20.94	-0.43%	3,465
Feb 9, 2026	20.96	21.03	20.92	21.03	21.03	0.45%	8,576
Feb 6, 2026	20.91	20.94	20.90	20.94	20.94	0.46%	6,080
Feb 5, 2026	20.88	20.94	20.83	20.84	20.84	-0.29%	27,134
Feb 4, 2026	21.00	21.11	20.88	20.90	20.90	-0.05%	23,100
Feb 3, 2026	20.96	20.96	20.89	20.91	20.91	-0.12%	3,752
Feb 2, 2026	20.92	20.97	20.90	20.94	20.94	0.07%	6,448
Jan 30, 2026	20.90	20.92	20.90	20.92	20.92	-	5,075
Jan 29, 2026	20.91	20.98	20.87	20.92	20.92	-0.02%	10,095
Jan 28, 2026	20.93	20.95	20.90	20.93	20.93	-0.01%	12,336
Jan 27, 2026	20.95	20.95	20.90	20.93	20.93	0.06%	38,566
Jan 26, 2026	20.91	20.92	20.91	20.92	20.91	0.07%	970
Jan 23, 2026	20.88	20.90	20.82	20.90	20.90	0.05%	251,673
Jan 22, 2026	20.90	20.92	20.86	20.89	20.89	0.05%	177,179
Jan 21, 2026	20.87	20.88	20.86	20.88	20.88	0.22%	3,672
Jan 20, 2026	20.84	20.89	20.84	20.84	20.84	-0.45%	22,314
Jan 16, 2026	20.91	20.93	20.87	20.93	20.93	0.19%	6,121
Jan 15, 2026	20.87	20.92	20.87	20.89	20.89	0.07%	6,725
Jan 14, 2026	20.87	20.90	20.85	20.88	20.88	-	7,971
Jan 13, 2026	20.91	20.99	20.87	20.88	20.88	-0.41%	318,779
Jan 12, 2026	20.90	21.07	20.87	20.96	20.96	0.29%	17,925
Jan 9, 2026	20.89	20.95	20.86	20.90	20.90	0.14%	216,112
Jan 8, 2026	20.88	20.90	20.82	20.87	20.87	-0.02%	60,235
Jan 7, 2026	20.90	20.91	20.85	20.88	20.88	0.12%	105,925
Jan 6, 2026	20.91	20.91	20.84	20.85	20.85	-0.07%	71,716
Jan 5, 2026	20.87	20.89	20.87	20.87	20.87	0.07%	196,989
Jan 2, 2026	20.86	20.87	20.82	20.85	20.85	-0.02%	11,591
Dec 31, 2025	20.85	20.87	20.84	20.86	20.86	-0.10%	42,246
Dec 30, 2025	20.87	20.92	20.82	20.88	20.88	0.04%	425,980
Dec 29, 2025	20.87	20.88	20.81	20.87	20.87	-0.01%	153,671
Dec 26, 2025	20.90	20.92	20.87	20.87	20.87	0.05%	2,645
Dec 24, 2025	20.88	20.90	20.86	20.86	20.86	0.05%	2,402
Dec 23, 2025	20.87	20.90	20.83	20.85	20.85	0.07%	774
Dec 22, 2025	20.88	20.88	20.84	20.84	20.84	0.14%	23,998
Dec 19, 2025	20.83	20.85	20.76	20.81	20.81	0.10%	6,978
Dec 18, 2025	20.79	20.79	20.75	20.79	20.79	0.03%	1,076
Dec 17, 2025	20.83	20.83	20.75	20.78	20.78	-0.10%	63,072
Dec 16, 2025	20.75	20.82	20.75	20.80	20.80	-0.05%	4,321
Dec 15, 2025	20.80	20.81	20.77	20.81	20.81	-	2,986
Dec 12, 2025	20.83	20.83	20.79	20.81	20.81	0.06%	42,519
Dec 11, 2025	20.81	20.85	20.80	20.80	20.80	0.01%	11,125
Dec 10, 2025	20.82	20.83	20.78	20.80	20.80	-0.07%	11,012
Dec 9, 2025	20.80	20.82	20.75	20.81	20.81	0.05%	22,078
Dec 8, 2025	20.74	20.80	20.74	20.80	20.80	0.12%	1,217
Dec 5, 2025	20.81	20.81	20.78	20.78	20.78	0.07%	1,030
Dec 4, 2025	20.75	20.78	20.71	20.76	20.76	-0.10%	28,558