BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	40.42	40.51	40.42	40.50	40.50	0.35%	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
Jun 3, 2026	40.60	40.60	40.52	40.52	40.52	-0.13%	5,312
Jun 2, 2026	40.49	40.64	40.49	40.57	40.57	0.12%	13,012
Jun 1, 2026	40.57	40.60	40.47	40.52	40.52	-0.09%	41,338
May 29, 2026	40.56	40.56	40.46	40.56	40.56	0.23%	24,325
May 28, 2026	40.41	40.47	40.41	40.47	40.47	0.11%	49,966
May 27, 2026	40.41	40.42	40.33	40.42	40.42	0.16%	26,207
May 26, 2026	40.39	40.39	40.29	40.36	40.36	0.11%	79,483
May 22, 2026	40.33	40.33	40.23	40.31	40.31	0.22%	9,899
May 21, 2026	40.15	40.22	40.15	40.22	40.22	0.02%	48,992
May 20, 2026	40.18	40.21	40.12	40.21	40.21	0.37%	36,228
May 19, 2026	39.98	40.08	39.98	40.06	40.06	-0.17%	32,296
May 18, 2026	40.06	40.13	39.97	40.13	40.13	0.18%	92,820
May 15, 2026	40.15	40.15	40.06	40.06	40.06	-0.40%	5,327
May 14, 2026	40.19	40.29	40.11	40.22	40.22	0.24%	15,858
May 13, 2026	40.17	40.17	40.12	40.12	40.12	0.20%	35,976
May 12, 2026	39.95	40.05	39.95	40.04	40.04	-0.15%	27,152
May 11, 2026	40.09	40.10	40.08	40.10	40.10	0.12%	37,017
May 8, 2026	39.98	40.05	39.98	40.05	40.05	0.34%	39,842
May 7, 2026	40.01	40.01	39.92	39.92	39.92	-0.19%	11,389
May 6, 2026	39.93	39.99	39.93	39.99	39.99	0.59%	9,372
May 5, 2026	39.83	39.83	39.76	39.76	39.76	0.26%	5,911
May 4, 2026	39.62	39.67	39.62	39.65	39.65	-0.12%	22,803
May 1, 2026	39.75	39.75	39.70	39.70	39.70	0.10%	27,312
Apr 30, 2026	39.41	39.73	39.41	39.66	39.66	0.62%	30,756
Apr 29, 2026	39.41	39.42	39.40	39.42	39.42	-0.02%	11,118
Apr 28, 2026	39.42	39.43	39.38	39.43	39.43	-0.27%	5,811
Apr 27, 2026	39.47	39.53	39.47	39.53	39.53	0.18%	15,164
Apr 24, 2026	39.36	39.50	39.36	39.46	39.46	0.25%	2,040
Apr 23, 2026	39.37	39.37	39.36	39.36	39.36	-0.06%	7,717
Apr 22, 2026	39.33	39.42	39.33	39.38	39.38	0.21%	10,275
Apr 21, 2026	39.37	39.37	39.30	39.30	39.30	-0.28%	7,874
Apr 20, 2026	39.33	39.41	39.33	39.41	39.41	-0.10%	20,135