BUFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.36	21.36	21.29	21.32	21.32	-0.26%	2,129
Jun 4, 2026	21.37	21.38	21.35	21.37	21.37	0.02%	3,075
Jun 3, 2026	21.34	21.37	21.33	21.37	21.37	-0.05%	52,831
Jun 2, 2026	21.34	21.40	21.34	21.38	21.38	0.05%	13,391
Jun 1, 2026	21.37	21.38	21.34	21.37	21.37	-	4,066
May 29, 2026	21.38	21.39	21.34	21.37	21.37	0.07%	6,028
May 28, 2026	21.36	21.36	21.35	21.35	21.35	0.02%	1,367
May 27, 2026	21.31	21.36	21.31	21.35	21.35	0.05%	3,207
May 26, 2026	21.34	21.35	21.34	21.34	21.34	0.02%	10,179
May 22, 2026	21.34	21.35	21.30	21.33	21.33	0.14%	10,732
May 21, 2026	21.31	21.32	21.30	21.30	21.30	0.14%	7,050
May 20, 2026	21.30	21.31	21.27	21.27	21.27	-0.05%	2,143
May 19, 2026	21.29	21.31	21.28	21.28	21.28	-	23,524
May 18, 2026	21.29	21.31	21.26	21.28	21.28	-0.02%	9,542
May 15, 2026	21.26	21.31	21.26	21.29	21.29	-0.07%	6,156
May 14, 2026	21.27	21.30	21.22	21.30	21.30	0.09%	9,178
May 13, 2026	21.28	21.30	21.27	21.28	21.28	0.05%	9,936
May 12, 2026	21.27	21.28	21.27	21.27	21.27	0.05%	1,826
May 11, 2026	21.31	21.31	21.25	21.26	21.26	-0.07%	3,947
May 8, 2026	21.28	21.28	21.25	21.28	21.28	0.09%	1,034
May 7, 2026	21.27	21.31	21.23	21.26	21.26	-0.02%	11,401
May 6, 2026	21.28	21.28	21.26	21.26	21.26	0.14%	458
May 5, 2026	21.30	21.30	21.20	21.23	21.23	0.12%	25,700
May 4, 2026	21.23	21.23	21.21	21.21	21.21	-0.09%	1,318
May 1, 2026	21.95	21.95	21.20	21.22	21.22	0.13%	12,261
Apr 30, 2026	21.20	21.20	21.19	21.20	21.20	0.12%	454
Apr 29, 2026	21.18	21.20	21.15	21.17	21.17	-	1,574
Apr 28, 2026	21.19	21.19	21.14	21.17	21.17	-0.05%	9,159
Apr 27, 2026	21.18	21.19	21.18	21.18	21.18	-	1,583
Apr 24, 2026	21.18	21.19	21.17	21.18	21.18	0.13%	1,894
Apr 23, 2026	21.17	21.17	21.15	21.15	21.15	-0.04%	12,482
Apr 22, 2026	21.16	21.18	21.13	21.16	21.16	0.14%	26,770
Apr 21, 2026	21.16	21.18	21.12	21.13	21.13	-0.07%	9,110
Apr 20, 2026	21.17	21.18	21.07	21.15	21.15	-0.02%	41,390
Apr 17, 2026	21.18	21.18	21.15	21.15	21.15	0.16%	1,120
Apr 16, 2026	21.15	21.15	21.09	21.12	21.12	0.03%	9,997
Apr 15, 2026	21.10	21.13	21.09	21.11	21.11	0.13%	32,718
Apr 14, 2026	21.07	21.09	21.07	21.08	21.08	0.13%	2,157
Apr 13, 2026	21.02	21.06	21.00	21.06	21.06	0.14%	9,791
Apr 10, 2026	21.04	21.04	21.03	21.03	21.02	0.02%	420
Apr 9, 2026	21.00	21.05	20.96	21.02	21.02	0.16%	13,254
Apr 8, 2026	20.92	21.01	20.92	20.99	20.99	0.46%	5,019
Apr 7, 2026	20.89	20.90	20.82	20.89	20.89	0.01%	17,452
Apr 6, 2026	20.91	20.92	20.86	20.89	20.89	-0.05%	10,598
Apr 2, 2026	20.83	20.90	20.83	20.90	20.90	0.18%	15,764
Apr 1, 2026	20.87	20.88	20.86	20.86	20.86	0.18%	30,099
Mar 31, 2026	20.77	20.85	20.76	20.82	20.82	0.55%	7,048
Mar 30, 2026	20.77	20.77	20.68	20.71	20.71	-0.16%	3,672
Mar 27, 2026	20.79	20.79	20.68	20.74	20.74	-0.18%	7,801
Mar 26, 2026	20.83	20.86	20.78	20.78	20.78	-0.32%	11,694