BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.56	39.56	39.24	39.25	39.25	-0.76%	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
Dec 26, 2025	39.48	39.48	39.38	39.42	39.42	-0.11%	8,183
Dec 24, 2025	39.52	39.52	39.47	39.47	39.47	0.27%	782
Dec 23, 2025	39.29	39.39	39.29	39.36	39.36	0.38%	1,963
Dec 22, 2025	39.25	39.25	39.21	39.21	39.21	0.61%	30,219
Dec 19, 2025	39.04	39.04	38.97	38.97	38.97	0.66%	10,962
Dec 18, 2025	38.79	38.79	38.72	38.72	38.72	0.60%	16,266
Dec 17, 2025	38.60	38.60	38.49	38.49	38.49	-0.92%	43,240
Dec 16, 2025	38.84	38.84	38.82	38.84	38.84	-0.14%	22,143
Dec 15, 2025	38.93	38.93	38.90	38.90	38.90	-0.05%	20,531
Dec 12, 2025	38.97	38.97	38.92	38.92	38.92	-0.58%	28,696
Dec 11, 2025	39.16	39.16	39.14	39.14	39.14	0.14%	44,235
Dec 10, 2025	39.01	39.17	39.01	39.09	39.09	0.56%	44,362
Dec 9, 2025	38.99	38.99	38.87	38.87	38.87	-0.03%	12,889
Dec 8, 2025	38.82	38.88	38.82	38.88	38.88	-0.15%	3,489
Dec 5, 2025	39.03	39.03	38.94	38.94	38.94	0.07%	20,008
Dec 4, 2025	38.94	38.96	38.88	38.91	38.91	0.03%	6,235
Dec 3, 2025	38.90	38.97	38.90	38.90	38.90	0.28%	4,783
Dec 2, 2025	38.89	38.90	38.79	38.79	38.79	-0.10%	51,109