BUFQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.61	32.61	32.14	32.20	32.20	-1.09%	107,565
Feb 20, 2025	32.63	34.26	32.37	32.55	32.55	-0.12%	126,544
Feb 19, 2025	32.58	32.63	32.45	32.59	32.59	0.03%	254,332
Feb 18, 2025	32.63	32.63	32.41	32.58	32.58	0.09%	77,932
Feb 14, 2025	32.42	32.62	32.42	32.55	32.55	0.28%	107,383
Feb 13, 2025	32.35	32.47	32.22	32.46	32.46	0.96%	209,018
Feb 12, 2025	31.98	32.24	31.91	32.15	32.15	-0.12%	168,829
Feb 11, 2025	32.10	32.29	32.03	32.19	32.19	-0.19%	240,800
Feb 10, 2025	32.21	32.28	32.14	32.25	32.25	0.72%	170,055
Feb 7, 2025	32.26	32.32	31.94	32.02	32.02	-0.65%	106,925
Feb 6, 2025	32.15	32.30	31.99	32.23	32.23	0.47%	190,708
Feb 5, 2025	31.90	32.13	31.89	32.08	32.08	0.19%	484,690
Feb 4, 2025	31.88	32.07	31.83	32.02	32.02	0.72%	213,518
Feb 3, 2025	31.65	31.92	31.47	31.79	31.79	-0.47%	133,417
Jan 31, 2025	32.09	32.22	31.85	31.94	31.94	0.16%	68,212
Jan 30, 2025	31.89	32.14	31.79	31.89	31.89	-	137,695
Jan 29, 2025	31.98	31.98	31.74	31.89	31.89	-0.03%	90,492
Jan 28, 2025	31.73	31.96	31.51	31.90	31.90	1.05%	85,625
Jan 27, 2025	31.39	31.77	31.39	31.57	31.57	-1.68%	244,638
Jan 24, 2025	32.18	32.29	32.08	32.11	32.11	-0.50%	100,186
Jan 23, 2025	32.19	32.48	32.06	32.27	32.27	0.25%	203,439
Jan 22, 2025	32.19	32.33	32.09	32.19	32.19	0.66%	178,906
Jan 21, 2025	31.92	32.06	31.77	31.98	31.98	0.53%	136,526
Jan 17, 2025	31.79	31.90	31.74	31.81	31.81	0.66%	120,846
Jan 16, 2025	31.78	31.78	31.54	31.60	31.60	-0.25%	263,843
Jan 15, 2025	31.59	31.76	31.46	31.68	31.68	1.41%	184,646
Jan 14, 2025	31.41	31.41	31.04	31.24	31.24	-0.06%	214,398
Jan 13, 2025	31.10	31.27	30.97	31.26	31.26	0.06%	80,311
Jan 10, 2025	31.34	31.40	31.13	31.24	31.24	-1.08%	198,983
Jan 8, 2025	31.61	31.62	31.38	31.58	31.58	0.06%	195,972
Jan 7, 2025	31.96	31.96	31.43	31.56	31.56	-1.00%	118,655
Jan 6, 2025	31.92	31.99	31.73	31.88	31.88	0.57%	127,968
Jan 3, 2025	31.40	31.73	31.40	31.70	31.70	0.96%	604,938
Jan 2, 2025	31.59	31.59	31.20	31.40	31.40	-0.10%	974,767
Dec 31, 2024	31.65	31.65	31.33	31.43	31.43	-0.47%	48,697
Dec 30, 2024	31.61	31.69	31.37	31.58	31.58	-0.63%	113,383
Dec 27, 2024	31.92	31.92	31.57	31.78	31.78	-0.66%	51,735
Dec 26, 2024	32.01	32.10	31.87	31.99	31.99	-0.06%	72,992
Dec 24, 2024	31.87	32.01	31.81	32.01	32.01	0.69%	32,648
Dec 23, 2024	31.67	31.79	31.49	31.79	31.79	0.66%	120,674
Dec 20, 2024	31.37	31.69	31.25	31.58	31.58	0.45%	383,043
Dec 19, 2024	31.64	31.64	31.39	31.44	31.44	-0.03%	161,529
Dec 18, 2024	31.93	31.94	31.44	31.45	31.45	-1.41%	252,036
Dec 17, 2024	31.94	31.96	31.79	31.90	31.90	-0.15%	256,582
Dec 16, 2024	31.91	31.96	31.77	31.95	31.95	0.38%	48,990
Dec 13, 2024	31.88	31.88	31.70	31.83	31.83	0.19%	85,384
Dec 12, 2024	31.68	31.80	31.67	31.77	31.77	-0.13%	121,954
Dec 11, 2024	31.78	31.94	31.72	31.81	31.81	0.60%	76,319
Dec 10, 2024	31.73	31.73	31.55	31.62	31.62	-0.09%	425,827
Dec 9, 2024	31.76	31.76	31.57	31.65	31.65	-0.31%	78,889
Dec 6, 2024	31.69	31.76	31.64	31.75	31.75	0.28%	72,283
Dec 5, 2024	31.73	31.73	31.56	31.66	31.66	-0.03%	81,891
Dec 4, 2024	31.65	31.67	31.54	31.67	31.67	0.41%	84,817
Dec 3, 2024	31.49	31.55	31.39	31.54	31.54	0.16%	78,218
Dec 2, 2024	31.31	31.50	31.10	31.49	31.49	0.67%	85,276
Nov 29, 2024	31.27	31.37	31.26	31.28	31.28	0.19%	123,617
Nov 27, 2024	31.28	31.28	31.05	31.22	31.22	-0.32%	122,255
Nov 26, 2024	31.32	31.33	31.20	31.32	31.32	0.32%	84,182
Nov 25, 2024	31.15	31.31	31.12	31.22	31.22	0.16%	116,346
Nov 22, 2024	31.02	31.17	31.02	31.17	31.17	0.10%	76,793
Nov 21, 2024	31.17	31.17	30.89	31.14	31.14	0.16%	82,336
Nov 20, 2024	31.13	31.13	30.82	31.09	31.09	0.06%	103,055
Nov 19, 2024	30.70	31.07	30.70	31.07	31.07	0.36%	138,773
Nov 18, 2024	30.95	31.04	30.83	30.96	30.96	0.36%	95,290
Nov 15, 2024	31.10	31.10	30.75	30.85	30.85	-1.15%	122,065
Nov 14, 2024	31.33	31.33	30.90	31.21	31.21	-0.26%	110,432
Nov 13, 2024	31.31	31.37	31.17	31.29	31.29	0.03%	101,484
Nov 12, 2024	31.33	31.33	31.18	31.28	31.28	0.13%	220,039
Nov 11, 2024	31.26	31.32	31.16	31.24	31.24	-0.19%	259,414
Nov 8, 2024	31.29	31.33	31.20	31.30	31.30	0.06%	171,047
Nov 7, 2024	31.20	31.30	31.12	31.28	31.28	0.71%	353,003
Nov 6, 2024	31.74	31.74	30.80	31.06	31.06	1.21%	206,150
Nov 5, 2024	30.49	30.69	30.48	30.69	30.69	0.99%	76,279
Nov 4, 2024	30.45	30.50	30.28	30.39	30.39	0.07%	224,219
Nov 1, 2024	30.29	31.09	30.29	30.37	30.37	0.03%	117,211
Oct 31, 2024	30.58	30.58	30.22	30.36	30.36	-1.11%	98,022
Oct 30, 2024	30.81	30.86	30.65	30.70	30.70	-0.16%	54,703
Oct 29, 2024	30.63	30.88	30.62	30.75	30.75	0.20%	48,067
Oct 28, 2024	30.71	30.78	30.61	30.69	30.69	0.03%	65,262
Oct 25, 2024	30.62	30.84	30.60	30.68	30.68	0.26%	69,395
Oct 24, 2024	30.50	30.61	30.41	30.60	30.60	0.43%	79,162
Oct 23, 2024	30.56	30.65	30.32	30.47	30.47	-0.81%	372,896
Oct 22, 2024	30.62	30.75	30.50	30.72	30.72	0.10%	97,678
Oct 21, 2024	31.93	31.93	30.45	30.69	30.69	0.13%	150,048
Oct 18, 2024	30.65	30.76	30.52	30.65	30.65	0.43%	135,828
Oct 17, 2024	30.63	30.63	30.45	30.52	30.52	0.07%	47,031
Oct 16, 2024	30.49	30.59	30.37	30.50	30.50	0.03%	152,093
Oct 15, 2024	30.70	30.72	30.35	30.49	30.49	-0.68%	69,765
Oct 14, 2024	30.66	30.72	30.55	30.70	30.70	0.52%	82,262
Oct 11, 2024	30.49	30.58	30.43	30.54	30.54	0.36%	136,031
Oct 10, 2024	30.35	30.79	30.35	30.43	30.43	-0.07%	220,705
Oct 9, 2024	30.44	30.55	30.29	30.45	30.45	0.16%	113,580
Oct 8, 2024	30.27	30.40	30.15	30.40	30.40	0.90%	192,276
Oct 7, 2024	30.29	30.31	30.05	30.13	30.13	-0.66%	83,523
Oct 4, 2024	30.25	30.36	30.15	30.33	30.33	0.66%	174,305
Oct 3, 2024	30.14	30.24	30.01	30.13	30.13	-0.03%	137,526
Oct 2, 2024	30.12	30.19	29.98	30.14	30.14	0.07%	84,876
Oct 1, 2024	30.38	30.38	29.91	30.12	30.12	-0.76%	79,240
Sep 30, 2024	30.31	30.48	30.17	30.35	30.35	0.10%	84,251
Sep 27, 2024	30.43	30.43	30.24	30.32	30.32	-0.26%	58,236