BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2025	34.90	34.95	34.69	34.71	34.71	-0.77%	41,431
Feb 28, 2025	34.86	34.98	34.86	34.98	34.98	0.63%	60,254
Feb 27, 2025	34.94	34.94	34.76	34.76	34.76	-0.66%	38,067
Feb 26, 2025	35.03	35.03	34.97	34.99	34.99	0.16%	131,407
Feb 25, 2025	35.00	35.00	34.93	34.93	34.93	-0.23%	7,882
Feb 24, 2025	35.10	35.12	35.00	35.02	35.02	-0.20%	135,291
Feb 21, 2025	35.15	35.15	35.09	35.09	35.09	-0.99%	174,576
Feb 20, 2025	35.45	35.45	35.44	35.44	35.44	-0.24%	29,826
Feb 19, 2025	35.56	35.56	35.52	35.52	35.52	0.20%	10,435
Feb 18, 2025	35.37	35.47	35.37	35.45	35.45	-0.29%	31,869
Feb 14, 2025	35.47	35.55	35.45	35.55	35.55	0.31%	18,078
Feb 13, 2025	35.35	35.44	35.35	35.44	35.44	0.54%	83,122
Feb 12, 2025	35.26	35.26	35.25	35.25	35.25	-0.06%	459,070
Feb 11, 2025	35.32	35.32	35.27	35.27	35.27	-0.08%	31,317
Feb 10, 2025	35.25	35.30	35.25	35.30	35.30	0.34%	10,555
Feb 7, 2025	35.18	35.18	35.16	35.18	35.18	-0.31%	18,506
Feb 6, 2025	35.25	35.29	35.25	35.29	35.29	0.03%	23,000
Feb 5, 2025	35.25	35.28	35.24	35.28	35.28	0.36%	10,965