BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	36.37	36.37	36.37	36.36	-	-0.03%	101
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
Jun 2, 2025	35.84	35.91	35.84	35.88	35.88	0.18%	20,451
May 30, 2025	35.58	35.88	35.58	35.82	35.82	0.10%	66,085
May 29, 2025	35.79	35.89	35.72	35.78	35.78	0.17%	12,964
May 28, 2025	35.89	35.89	35.73	35.73	35.73	-0.22%	28,513
May 27, 2025	35.72	35.80	35.72	35.80	35.80	0.91%	24,500
May 23, 2025	35.26	35.53	35.26	35.48	35.48	-0.27%	166,899
May 22, 2025	35.49	35.76	35.49	35.58	35.58	-0.03%	7,750
May 21, 2025	35.67	35.67	35.53	35.59	35.59	-0.53%	39,283
May 20, 2025	35.83	35.83	35.75	35.78	35.78	-0.08%	10,437
May 19, 2025	35.76	35.84	35.64	35.81	35.81	-0.13%	4,935
May 16, 2025	35.85	35.85	35.85	35.85	35.85	0.36%	3,273
May 15, 2025	35.58	35.78	35.58	35.72	35.72	0.24%	12,904
May 14, 2025	35.65	35.65	35.59	35.64	35.64	-0.07%	34,773
May 13, 2025	35.64	35.74	35.64	35.66	35.66	0.32%	16,659
May 12, 2025	35.41	35.59	35.41	35.54	35.54	1.35%	14,803
May 9, 2025	35.08	35.10	35.07	35.07	35.07	-0.03%	31,369
May 8, 2025	35.17	35.17	35.08	35.08	35.08	0.45%	26,894
May 7, 2025	34.91	34.94	34.87	34.92	34.92	0.21%	55,634
May 6, 2025	34.92	34.92	34.85	34.85	34.85	-0.21%	11,410
May 5, 2025	35.10	35.10	34.92	34.92	34.92	-0.48%	6,246
May 2, 2025	35.14	35.14	35.09	35.09	35.09	0.72%	23,225
May 1, 2025	34.93	34.93	34.84	34.84	34.84	0.66%	29,754
Apr 30, 2025	34.51	34.61	34.50	34.61	34.61	-0.20%	86,731
Apr 29, 2025	34.54	34.80	34.54	34.68	34.68	0.37%	14,816
Apr 28, 2025	34.38	34.55	34.38	34.55	34.55	0.13%	44,806
Apr 25, 2025	34.34	34.53	34.32	34.51	34.51	0.42%	69,635
Apr 24, 2025	34.39	34.39	34.36	34.36	34.36	1.05%	21,268
Apr 23, 2025	33.88	34.00	33.88	34.00	34.00	0.99%	8,835
Apr 22, 2025	33.50	33.71	33.45	33.67	33.67	1.42%	45,547
Apr 21, 2025	33.08	33.20	33.07	33.20	33.20	-1.07%	27,666
Apr 17, 2025	33.59	33.81	33.47	33.56	33.56	0.02%	14,076
Apr 16, 2025	33.88	33.88	33.43	33.55	33.55	-1.43%	198,220
Apr 15, 2025	34.20	34.20	33.08	34.04	34.04	-0.03%	258,612