BUFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.03%	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
Apr 17, 2026	39.39	39.45	39.37	39.45	39.45	0.33%	15,476
Apr 16, 2026	39.33	39.33	39.29	39.32	39.32	0.12%	32,615
Apr 15, 2026	39.31	39.31	39.24	39.27	39.27	0.14%	17,644
Apr 14, 2026	39.24	39.26	39.19	39.22	39.22	0.21%	4,856
Apr 13, 2026	36.19	39.17	36.19	39.14	39.14	0.34%	34,007
Apr 10, 2026	38.98	39.03	38.97	39.01	39.01	0.05%	19,208
Apr 9, 2026	39.02	39.02	38.99	38.99	38.99	0.30%	26,396
Apr 8, 2026	38.90	38.90	38.87	38.87	38.87	0.85%	182,802
Apr 7, 2026	38.34	38.54	38.34	38.54	38.54	-0.03%	22,333
Apr 6, 2026	38.45	38.57	38.45	38.55	38.55	0.26%	138,071
Apr 2, 2026	38.21	38.45	38.21	38.45	38.45	0.14%	320,131
Apr 1, 2026	38.31	38.48	38.31	38.40	38.40	0.54%	86,121
Mar 31, 2026	38.24	38.29	38.19	38.19	38.19	-0.10%	16,684
Mar 30, 2026	38.28	38.28	38.23	38.23	38.23	0.23%	23,114
Mar 27, 2026	38.12	38.22	38.12	38.14	38.14	-0.13%	17,768
Mar 26, 2026	38.15	38.19	38.15	38.19	38.19	-0.38%	13,039
Mar 25, 2026	38.35	38.35	38.29	38.34	38.34	0.04%	44,797
Mar 24, 2026	38.35	38.35	38.32	38.32	38.32	-0.08%	27,839
Mar 23, 2026	38.44	38.44	38.35	38.35	38.35	0.29%	5,731
Mar 20, 2026	38.15	38.24	38.15	38.24	38.24	-0.52%	20,081
Mar 19, 2026	38.52	38.52	38.41	38.44	38.44	-0.13%	44,746
Mar 18, 2026	38.71	38.71	38.49	38.49	38.49	-0.65%	21,797
Mar 17, 2026	38.77	38.81	38.71	38.74	38.74	-0.04%	10,162
Mar 16, 2026	38.83	38.83	38.76	38.76	38.76	0.53%	40,577
Mar 13, 2026	38.77	38.77	38.55	38.55	38.55	-0.46%	16,445
Mar 12, 2026	38.82	38.83	38.72	38.73	38.73	-0.74%	33,830
Mar 11, 2026	39.01	39.02	39.00	39.02	39.02	-0.26%	20,403
Mar 10, 2026	39.17	39.17	39.12	39.12	39.12	-0.10%	24,221
Mar 9, 2026	38.63	39.16	38.63	39.16	39.16	0.49%	75,056
Mar 6, 2026	39.02	39.09	38.94	38.97	38.97	-0.76%	53,599