BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	41.38	41.38	41.38	41.38	-	-	6
Sep 22, 2026	41.42	41.42	41.34	41.38	41.38	-0.03%	13,303
Sep 21, 2026	41.19	41.39	41.19	41.39	41.39	1.25%	19,093
Sep 18, 2026	40.65	40.88	39.61	40.88	40.88	-0.01%	4,920
Sep 17, 2026	40.92	40.92	40.89	40.89	40.89	0.55%	12,837
Sep 16, 2026	40.92	40.92	40.67	40.67	40.67	-0.28%	3,300
Sep 15, 2026	40.74	40.78	40.73	40.78	40.78	-0.36%	68,488
Sep 14, 2026	40.91	40.97	40.87	40.93	40.93	-0.25%	556,975
Sep 11, 2026	40.99	41.04	40.99	41.03	41.03	0.29%	8,695
Sep 10, 2026	40.79	40.93	40.79	40.91	40.91	-0.18%	22,824
Sep 9, 2026	40.99	41.03	40.99	40.99	40.99	-0.29%	5,555
Sep 8, 2026	41.11	41.12	41.11	41.11	41.11	-0.30%	8,709
Sep 4, 2026	41.41	41.41	41.20	41.23	41.23	-0.27%	17,319
Sep 3, 2026	41.19	41.38	41.19	41.34	41.34	0.61%	3,995
Sep 2, 2026	40.99	41.09	40.99	41.09	41.09	0.24%	4,957
Sep 1, 2026	40.95	40.99	40.95	40.99	40.99	-0.45%	35,805
Aug 31, 2026	41.09	41.18	41.08	41.18	41.18	-0.11%	5,435
Aug 28, 2026	41.24	41.24	41.17	41.22	41.22	-0.10%	7,953
Aug 27, 2026	41.19	41.26	41.19	41.26	41.26	0.30%	2,323
Aug 26, 2026	41.13	41.14	41.07	41.14	41.14	-0.01%	43,669
Aug 25, 2026	41.07	41.14	41.07	41.14	41.14	0.32%	22,267
Aug 24, 2026	41.07	41.10	41.01	41.01	41.01	-0.34%	4,004
Aug 21, 2026	41.10	41.15	41.08	41.15	41.15	0.28%	120,354
Aug 20, 2026	41.18	41.18	41.02	41.04	41.04	-0.42%	28,071
Aug 19, 2026	41.26	41.27	41.21	41.21	41.21	-0.02%	15,633
Aug 18, 2026	41.14	41.22	41.14	41.22	41.22	-0.10%	10,782
Aug 17, 2026	41.37	41.37	41.26	41.26	41.26	-0.27%	44,956
Aug 14, 2026	41.35	41.41	41.34	41.37	41.37	-0.06%	41,438
Aug 13, 2026	41.27	41.40	41.27	41.40	41.40	0.33%	40,084
Aug 12, 2026	41.24	41.26	41.24	41.26	41.26	0.12%	1,509
Aug 11, 2026	41.26	41.26	41.18	41.21	41.21	-0.16%	12,433
Aug 10, 2026	41.30	41.30	41.25	41.28	41.28	0.08%	25,883
Aug 7, 2026	41.27	41.27	41.24	41.24	41.24	0.24%	5,058
Aug 6, 2026	41.18	41.18	41.11	41.14	41.14	-0.12%	10,596
Aug 5, 2026	41.23	41.23	41.19	41.19	41.19	0.03%	15,886
Aug 4, 2026	40.94	41.18	40.94	41.18	41.18	0.75%	15,706
Aug 3, 2026	40.88	40.88	40.87	40.88	40.88	0.63%	4,637
Jul 31, 2026	40.59	40.62	40.59	40.62	40.62	0.35%	19,840
Jul 30, 2026	40.26	40.58	40.26	40.48	40.48	0.76%	28,821
Jul 29, 2026	40.34	40.53	40.17	40.17	40.17	-0.66%	6,622
Jul 28, 2026	40.50	40.50	40.38	40.44	40.44	0.05%	25,245
Jul 27, 2026	40.33	40.47	40.33	40.42	40.42	0.20%	11,299
Jul 24, 2026	40.46	40.46	40.34	40.34	40.34	-	18,204
Jul 23, 2026	40.42	40.42	40.27	40.34	40.34	-0.69%	12,338
Jul 22, 2026	40.60	40.65	40.60	40.62	40.62	-0.02%	22,038
Jul 21, 2026	40.51	40.65	40.51	40.63	40.63	0.45%	64,027
Jul 20, 2026	40.50	40.50	40.40	40.45	40.45	-0.05%	778
Jul 17, 2026	40.53	40.53	40.43	40.47	40.47	-0.41%	5,146
Jul 16, 2026	40.68	40.68	40.64	40.64	40.63	-0.31%	6,192
Jul 15, 2026	40.75	40.77	40.68	40.76	40.76	0.15%	48,279