BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	40.58	40.75	40.58	40.70	40.70	0.22%	430
Jul 13, 2026	40.65	40.65	40.61	40.61	40.61	-0.28%	8,768
Jul 10, 2026	40.76	40.76	40.73	40.73	40.73	0.26%	8,922
Jul 9, 2026	40.58	40.66	40.58	40.62	40.62	0.32%	31,122
Jul 8, 2026	40.49	40.49	40.48	40.49	40.49	-0.09%	8,083
Jul 7, 2026	40.47	40.53	40.47	40.53	40.53	-0.23%	6,659
Jul 6, 2026	40.56	40.67	40.56	40.62	40.62	0.31%	131,828
Jul 2, 2026	40.58	40.58	40.38	40.49	40.49	0.09%	66,932
Jul 1, 2026	40.48	40.53	40.42	40.46	40.46	-0.10%	84,051
Jun 30, 2026	40.42	40.51	40.42	40.50	40.50	0.33%	20,694
Jun 29, 2026	40.28	40.36	40.16	40.36	40.36	-0.42%	13,295
Jun 26, 2026	40.10	40.53	39.97	40.53	40.53	0.77%	42,006
Jun 25, 2026	40.20	40.22	40.17	40.22	40.22	0.15%	26,175
Jun 24, 2026	40.16	40.16	40.16	40.16	40.16	-0.05%	20,705
Jun 23, 2026	40.24	40.24	40.18	40.18	40.18	-0.62%	132,526
Jun 22, 2026	40.45	40.46	40.34	40.43	40.43	-0.10%	77,193
Jun 18, 2026	40.52	40.52	40.46	40.47	40.47	0.56%	26,812
Jun 17, 2026	40.50	40.50	40.25	40.25	40.25	-0.59%	35,260
Jun 16, 2026	40.55	40.56	40.48	40.48	40.48	-0.36%	34,932
Jun 15, 2026	40.61	40.63	40.59	40.63	40.63	0.96%	128,476
Jun 12, 2026	40.22	40.30	40.22	40.25	40.24	0.16%	14,589
Jun 11, 2026	39.93	40.18	39.82	40.18	40.18	0.85%	103,798
Jun 10, 2026	39.90	39.90	39.84	39.84	39.84	-0.65%	29,780
Jun 9, 2026	40.19	40.19	40.06	40.10	40.10	-0.18%	123,061
Jun 8, 2026	40.22	40.26	40.12	40.18	40.18	0.04%	24,609
Jun 5, 2026	40.44	40.44	40.04	40.16	40.16	-1.05%	83,008
Jun 4, 2026	40.52	40.67	40.52	40.59	40.58	0.16%	10,217