BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	37.46	37.46	37.43	37.43	37.43	0.16%	11,417
Aug 12, 2025	37.23	37.40	37.23	37.37	37.37	0.52%	13,769
Aug 11, 2025	37.20	37.25	37.15	37.18	37.18	-0.19%	13,440
Aug 8, 2025	37.17	37.27	37.16	37.25	37.25	0.38%	27,717
Aug 7, 2025	37.25	37.25	37.05	37.11	37.11	0.07%	445,851
Aug 6, 2025	37.04	37.14	37.04	37.09	37.09	0.38%	36,336
Aug 5, 2025	37.02	37.02	36.94	36.95	36.95	-0.23%	482,635
Aug 4, 2025	36.95	37.05	36.95	37.03	37.03	0.66%	46,147
Aug 1, 2025	36.88	36.88	36.75	36.79	36.79	-0.66%	14,206
Jul 31, 2025	37.19	37.19	37.03	37.03	37.03	-0.14%	34,141
Jul 30, 2025	37.07	37.11	37.07	37.09	37.09	-0.03%	90,180
Jul 29, 2025	37.14	37.15	37.10	37.10	37.10	-0.11%	25,218
Jul 28, 2025	37.18	37.18	37.14	37.14	37.14	0.08%	38,041
Jul 25, 2025	37.10	37.11	37.10	37.11	37.11	0.04%	15,761
Jul 24, 2025	37.12	37.12	37.09	37.09	37.09	0.15%	10,255
Jul 23, 2025	36.99	37.07	36.99	37.04	37.04	0.34%	19,699
Jul 22, 2025	36.85	36.95	36.85	36.91	36.91	-0.05%	4,644
Jul 21, 2025	36.95	36.95	36.93	36.93	36.93	0.08%	21,486
Jul 18, 2025	37.25	37.25	36.85	36.90	36.90	0.24%	21,651
Jul 17, 2025	36.82	36.82	36.76	36.81	36.81	0.20%	15,202
Jul 16, 2025	36.73	36.75	36.70	36.74	36.74	0.03%	37,818
Jul 15, 2025	36.79	36.80	36.70	36.73	36.73	-0.14%	16,362
Jul 14, 2025	36.79	36.79	36.78	36.78	36.78	0.17%	2,061
Jul 11, 2025	36.75	36.75	36.72	36.72	36.72	-0.29%	9,294
Jul 10, 2025	36.78	36.85	36.78	36.82	36.82	0.26%	15,471
Jul 9, 2025	36.76	36.76	36.73	36.73	36.73	0.07%	6,557
Jul 8, 2025	36.70	36.72	36.69	36.70	36.70	0.05%	16,888
Jul 7, 2025	36.72	36.90	36.65	36.68	36.68	-0.11%	8,325
Jul 3, 2025	36.73	36.75	36.72	36.72	36.72	0.26%	2,162
Jul 2, 2025	36.65	36.67	36.56	36.63	36.63	-0.10%	8,110
Jul 1, 2025	36.52	36.66	36.52	36.66	36.66	0.34%	31,328
Jun 30, 2025	36.55	36.60	36.54	36.54	36.54	0.04%	26,174
Jun 27, 2025	36.56	36.56	36.48	36.52	36.52	0.03%	101,561
Jun 26, 2025	36.36	36.52	36.36	36.51	36.51	0.38%	14,143
Jun 25, 2025	36.44	36.44	36.36	36.37	36.37	-0.16%	55,467
Jun 24, 2025	36.44	36.44	36.43	36.43	36.43	0.49%	8,200
Jun 23, 2025	36.13	36.25	36.13	36.25	36.25	0.53%	7,803
Jun 20, 2025	36.43	36.45	35.96	36.06	36.06	-0.09%	6,190
Jun 18, 2025	36.18	36.47	36.05	36.09	36.09	0.08%	20,602
Jun 17, 2025	36.10	36.10	36.06	36.06	36.06	-0.33%	18,404
Jun 16, 2025	36.23	36.23	36.18	36.18	36.18	0.51%	11,131
Jun 13, 2025	36.01	36.07	36.00	36.00	36.00	-0.49%	5,135
Jun 12, 2025	36.22	36.22	36.15	36.18	36.18	0.12%	19,152
Jun 11, 2025	36.25	36.25	36.13	36.13	36.13	-0.24%	2,938
Jun 10, 2025	36.18	36.23	36.18	36.22	36.22	0.29%	18,406
Jun 9, 2025	36.19	36.19	36.08	36.12	36.12	0.07%	2,631
Jun 6, 2025	36.15	36.15	36.09	36.09	36.09	0.47%	43,352
Jun 5, 2025	36.01	36.04	35.92	35.92	35.92	-0.25%	3,992
Jun 4, 2025	36.05	36.05	36.01	36.01	36.01	0.07%	5,546
Jun 3, 2025	36.02	36.02	35.99	35.99	35.99	0.28%	747