BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	38.30	38.33	38.30	38.33	38.33	-	33,579
Oct 8, 2025	38.33	38.37	38.32	38.33	38.33	0.16%	7,537
Oct 7, 2025	38.38	38.38	38.25	38.27	38.27	-0.08%	31,693
Oct 6, 2025	38.28	38.35	38.25	38.30	38.30	0.16%	15,792
Oct 3, 2025	38.21	38.30	38.21	38.24	38.24	0.05%	10,113
Oct 2, 2025	38.27	38.27	38.22	38.22	38.22	-0.01%	6,418
Oct 1, 2025	38.16	38.27	38.16	38.23	38.23	0.22%	19,766
Sep 30, 2025	38.10	38.14	38.10	38.14	38.14	0.16%	26,016
Sep 29, 2025	38.12	38.12	38.08	38.08	38.08	0.13%	11,546
Sep 26, 2025	37.98	38.08	37.98	38.03	38.03	0.26%	15,832
Sep 25, 2025	37.93	37.94	37.93	37.93	37.93	-0.21%	18,213
Sep 24, 2025	38.06	38.07	38.01	38.01	38.01	-0.03%	15,579
Sep 23, 2025	38.06	38.06	38.02	38.02	38.02	-0.37%	24,457
Sep 22, 2025	38.16	38.16	38.15	38.16	38.16	0.31%	86,997
Sep 19, 2025	38.01	38.04	38.01	38.04	38.04	0.22%	35,218
Sep 18, 2025	38.01	38.01	37.96	37.96	37.96	0.22%	30,239
Sep 17, 2025	37.90	37.91	37.88	37.88	37.88	0.02%	16,747
Sep 16, 2025	37.90	37.91	37.87	37.87	37.87	-0.14%	63,881
Sep 15, 2025	37.93	37.93	37.92	37.92	37.92	0.07%	38,154
Sep 12, 2025	37.91	37.91	37.89	37.89	37.89	0.14%	1,574
Sep 11, 2025	37.88	37.88	37.84	37.84	37.84	0.26%	11,905
Sep 10, 2025	37.78	37.78	37.74	37.74	37.74	0.16%	2,522
Sep 9, 2025	37.70	37.70	37.68	37.68	37.68	0.05%	10,324
Sep 8, 2025	37.69	37.71	37.66	37.66	37.66	0.09%	13,947
Sep 5, 2025	37.62	37.63	37.61	37.63	37.63	-0.16%	21,901
Sep 4, 2025	37.57	37.69	37.57	37.69	37.69	0.37%	73,730
Sep 3, 2025	37.44	37.55	37.44	37.55	37.55	0.27%	24,776
Sep 2, 2025	37.32	37.45	37.32	37.45	37.45	-0.32%	17,398
Aug 29, 2025	37.57	37.82	37.53	37.57	37.57	-0.13%	73,965
Aug 28, 2025	37.56	37.65	37.56	37.62	37.62	0.16%	17,186
Aug 27, 2025	37.60	37.60	37.56	37.56	37.56	-0.03%	7,704
Aug 26, 2025	37.41	37.57	37.41	37.57	37.57	0.28%	27,625
Aug 25, 2025	37.54	37.54	37.47	37.47	37.47	-0.09%	16,629
Aug 22, 2025	37.36	37.56	37.36	37.50	37.50	0.68%	5,221
Aug 21, 2025	37.29	37.29	37.25	37.25	37.25	-0.20%	2,036
Aug 20, 2025	37.17	37.33	37.14	37.32	37.32	-0.02%	23,467
Aug 19, 2025	37.38	37.38	37.33	37.33	37.33	-0.28%	13,539
Aug 18, 2025	37.47	37.47	37.35	37.43	37.43	0.07%	8,622
Aug 15, 2025	37.45	37.47	37.41	37.41	37.41	-0.17%	9,305
Aug 14, 2025	37.47	37.48	37.47	37.47	37.47	0.11%	7,211
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