BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	39.01	39.02	39.00	39.00	39.00	-0.31%	20,403
Mar 10, 2026	39.17	39.17	39.12	39.12	39.12	-0.10%	24,221
Mar 9, 2026	38.63	39.16	38.63	39.16	39.16	0.49%	75,056
Mar 6, 2026	39.02	39.09	38.94	38.97	38.97	-0.76%	53,599
Mar 5, 2026	39.27	39.29	39.11	39.27	39.27	-0.33%	29,090
Mar 4, 2026	39.50	39.50	39.40	39.40	39.40	0.54%	22,895
Mar 3, 2026	39.05	39.30	39.05	39.19	39.19	-0.68%	47,044
Mar 2, 2026	39.39	39.54	39.39	39.46	39.46	0.08%	28,307
Feb 27, 2026	39.36	39.43	39.36	39.43	39.43	-0.15%	92,936
Feb 26, 2026	39.55	39.56	39.38	39.49	39.49	-0.43%	16,064
Feb 25, 2026	39.67	39.67	39.65	39.66	39.66	0.50%	31,864
Feb 24, 2026	39.45	39.49	39.44	39.46	39.46	0.69%	158,141
Feb 23, 2026	39.24	39.24	39.19	39.19	39.19	-0.89%	32,909
Feb 20, 2026	39.31	39.54	39.31	39.54	39.54	0.13%	44,127
Feb 19, 2026	39.21	39.49	39.21	39.49	39.49	0.25%	17,188
Feb 18, 2026	39.35	39.39	39.34	39.39	39.39	0.28%	59,141
Feb 17, 2026	39.32	39.32	39.26	39.28	39.28	0.23%	124,164
Feb 13, 2026	39.32	39.32	39.19	39.19	39.19	-0.12%	100,881
Feb 12, 2026	39.56	39.56	39.24	39.24	39.24	-0.79%	128,855
Feb 11, 2026	39.53	39.61	39.53	39.55	39.55	0.03%	12,649
Feb 10, 2026	39.63	39.63	39.54	39.54	39.54	-0.28%	18,372
Feb 9, 2026	39.45	39.67	39.45	39.65	39.65	0.38%	19,910
Feb 6, 2026	39.33	39.52	39.33	39.50	39.50	1.15%	21,546
Feb 5, 2026	39.18	39.19	39.05	39.05	39.05	-0.65%	97,275
Feb 4, 2026	39.46	39.46	39.21	39.31	39.30	-0.39%	54,595
Feb 3, 2026	39.62	39.62	39.35	39.46	39.46	-0.75%	58,141
Feb 2, 2026	39.52	39.76	39.52	39.76	39.76	0.66%	23,000
Jan 30, 2026	39.38	39.50	39.36	39.50	39.50	-0.07%	119,591
Jan 29, 2026	39.49	39.56	39.49	39.53	39.53	-0.06%	88,060
Jan 28, 2026	39.64	39.64	39.55	39.55	39.55	0.02%	21,845
Jan 27, 2026	39.58	39.60	39.51	39.54	39.54	0.17%	24,538
Jan 26, 2026	39.50	39.55	39.48	39.48	39.48	0.28%	12,361
Jan 23, 2026	39.35	39.42	39.35	39.37	39.36	-0.09%	28,081
Jan 22, 2026	39.40	39.40	39.37	39.40	39.40	0.46%	92,533
Jan 21, 2026	39.11	39.34	38.98	39.22	39.22	0.56%	15,554
Jan 20, 2026	39.00	39.01	39.00	39.00	39.00	-1.12%	40,430
Jan 16, 2026	39.48	39.48	39.44	39.44	39.44	0.13%	18,873
Jan 15, 2026	39.44	39.44	39.39	39.39	39.39	0.17%	2,684
Jan 14, 2026	39.27	39.33	39.21	39.33	39.33	-0.22%	18,389
Jan 13, 2026	39.50	39.50	39.41	39.41	39.41	-0.12%	454,047
Jan 12, 2026	39.52	39.52	39.46	39.46	39.46	-0.03%	10,084
Jan 9, 2026	39.38	39.49	39.34	39.47	39.47	0.46%	21,470
Jan 8, 2026	39.32	39.32	39.29	39.29	39.29	-0.13%	55,235
Jan 7, 2026	39.41	39.41	39.27	39.34	39.34	-0.10%	481,973
Jan 6, 2026	39.30	39.38	39.30	39.38	39.38	0.31%	24,135
Jan 5, 2026	39.27	39.27	39.25	39.26	39.26	0.28%	17,045
Jan 2, 2026	39.26	39.26	39.04	39.15	39.15	0.21%	52,740
Dec 31, 2025	39.23	39.23	39.01	39.07	39.07	-0.72%	14,516
Dec 30, 2025	39.38	39.42	39.35	39.35	39.35	-0.05%	68,855
Dec 29, 2025	39.39	39.39	39.37	39.37	39.37	-0.13%	4,277