BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	34.27	34.27	33.90	34.05	34.05	0.86%	9,160
Apr 11, 2025	33.65	33.82	33.55	33.76	33.76	1.17%	73,213
Apr 10, 2025	33.81	33.81	33.24	33.37	33.37	-2.48%	101,793
Apr 9, 2025	32.24	35.38	32.13	34.22	34.22	6.28%	23,149
Apr 8, 2025	33.36	33.36	32.16	32.20	32.20	-1.41%	15,845
Apr 7, 2025	32.06	33.56	32.06	32.66	32.66	-0.21%	20,709
Apr 4, 2025	33.19	33.19	32.73	32.73	32.73	-3.82%	40,700
Apr 3, 2025	34.21	34.27	34.03	34.03	34.03	-2.53%	90,600
Apr 2, 2025	34.64	34.93	34.64	34.92	34.92	0.33%	27,767
Apr 1, 2025	34.68	34.80	34.68	34.80	34.80	0.14%	166,516
Mar 31, 2025	34.77	34.77	34.67	34.75	34.75	0.19%	27,515
Mar 28, 2025	34.71	34.73	34.69	34.69	34.69	-0.10%	7,759
Mar 27, 2025	34.68	34.74	34.68	34.72	34.72	0.03%	17,490
Mar 26, 2025	34.73	34.73	34.71	34.71	34.71	-0.03%	35,020
Mar 25, 2025	34.76	34.76	34.72	34.72	34.72	0.03%	37,898
Mar 24, 2025	34.72	34.74	34.71	34.71	34.71	0.23%	50,879
Mar 21, 2025	34.67	34.67	34.63	34.63	34.63	0.07%	7,620
Mar 20, 2025	34.65	34.65	34.61	34.61	34.61	0.05%	20,270
Mar 19, 2025	34.65	34.65	34.59	34.59	34.59	0.33%	25,132
Mar 18, 2025	34.54	34.54	34.48	34.48	34.48	-0.25%	409
Mar 17, 2025	34.54	34.61	34.54	34.56	34.56	0.20%	9,175
Mar 14, 2025	34.25	34.49	34.25	34.49	34.49	0.85%	36,461
Mar 13, 2025	34.29	34.29	34.20	34.20	34.20	-0.38%	60,473
Mar 12, 2025	34.36	34.38	34.33	34.33	34.33	0.38%	60,942
Mar 11, 2025	34.29	34.33	34.18	34.20	34.20	-0.20%	56,188
Mar 10, 2025	34.19	34.27	34.18	34.27	34.27	-0.78%	47,595
Mar 7, 2025	34.52	34.54	34.43	34.54	34.54	0.12%	21,996
Mar 6, 2025	34.53	34.53	34.50	34.50	34.50	-0.50%	38,403
Mar 5, 2025	34.70	35.03	34.68	34.68	34.68	0.01%	29,336
Mar 4, 2025	34.78	34.78	34.53	34.67	34.67	-0.12%	51,264