BUFQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	48,100
Oct 28, 2024	30.71	30.78	30.61	30.69	30.69	0.03%	65,300
Oct 25, 2024	30.62	30.84	30.60	30.68	30.68	0.26%	69,400
Oct 24, 2024	30.50	30.61	30.41	30.60	30.60	0.43%	79,200
Oct 23, 2024	30.56	30.65	30.32	30.47	30.47	-0.81%	372,900
Oct 22, 2024	30.62	30.75	30.50	30.72	30.72	0.10%	97,700
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%	152,100
Oct 15, 2024	30.70	30.72	30.35	30.49	30.49	-0.68%	69,800
Oct 14, 2024	30.66	30.72	30.54	30.70	30.70	0.52%	82,300
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%	84,900
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%	84,300
Sep 27, 2024	30.43	30.43	30.24	30.32	30.32	-0.26%	58,236
Sep 26, 2024	30.48	30.50	30.25	30.40	30.40	0.30%	89,803
Sep 25, 2024	30.32	30.34	30.22	30.31	30.31	0.33%	73,840
Sep 24, 2024	30.16	30.31	30.08	30.21	30.21	0.03%	115,800
Sep 23, 2024	30.21	30.22	30.07	30.20	30.20	0.17%	43,419
Sep 20, 2024	30.18	30.18	29.97	30.15	30.15	0.30%	75,522
Sep 19, 2024	30.09	30.20	30.00	30.06	30.06	0.74%	78,600
Sep 18, 2024	29.95	30.08	29.70	29.84	29.84	-	54,000
Sep 17, 2024	29.96	30.18	29.75	29.84	29.84	-0.07%	66,535
Sep 16, 2024	29.88	29.88	29.69	29.86	29.86	0.03%	126,404
Sep 13, 2024	29.81	29.94	29.76	29.85	29.85	0.03%	88,932
Sep 12, 2024	29.74	29.85	29.64	29.84	29.84	0.74%	564,800
Sep 11, 2024	29.33	29.71	29.02	29.62	29.62	0.82%	264,107
Sep 10, 2024	29.30	29.38	29.08	29.38	29.38	0.55%	122,100
Sep 9, 2024	29.17	29.25	28.98	29.22	29.22	0.83%	224,125
Sep 6, 2024	29.45	29.45	28.89	28.98	28.98	-1.36%	249,949
Sep 5, 2024	29.32	29.54	29.29	29.38	29.38	0.24%	76,246
Sep 4, 2024	29.30	29.49	29.28	29.31	29.31	-0.37%	96,900
Sep 3, 2024	29.83	29.83	29.29	29.42	29.42	-1.47%	106,437
Aug 30, 2024	29.76	29.91	29.72	29.86	29.86	0.54%	39,841
Aug 29, 2024	29.82	30.54	29.61	29.70	29.70	-0.03%	80,508
Aug 28, 2024	29.89	29.89	29.59	29.71	29.71	-0.54%	132,400
Aug 27, 2024	29.80	29.88	29.69	29.87	29.87	0.23%	75,500
Aug 26, 2024	29.96	29.96	29.71	29.80	29.80	-0.43%	66,842
Aug 23, 2024	29.90	29.96	29.77	29.93	29.93	0.61%	74,600
Aug 22, 2024	30.08	30.08	29.65	29.75	29.75	-0.80%	150,420
Aug 21, 2024	29.95	30.03	29.83	29.99	29.99	0.23%	85,600
Aug 20, 2024	29.94	29.98	29.85	29.92	29.92	0.17%	67,513
Aug 19, 2024	29.68	29.95	29.68	29.87	29.87	0.30%	83,627
Aug 16, 2024	29.72	29.80	29.62	29.78	29.78	0.13%	79,638
Aug 15, 2024	29.63	29.75	29.49	29.74	29.74	1.09%	120,000
Aug 14, 2024	29.41	29.45	29.16	29.42	29.42	0.48%	91,900
Aug 13, 2024	29.03	29.33	29.03	29.28	29.28	1.39%	56,108
Aug 12, 2024	29.00	29.04	28.77	28.88	28.88	-0.07%	70,746
Aug 9, 2024	28.69	28.92	28.64	28.90	28.90	0.80%	63,610
Aug 8, 2024	28.41	28.79	28.37	28.67	28.67	1.49%	222,501
Aug 7, 2024	28.74	28.81	28.21	28.25	28.25	-0.39%	188,146
Aug 6, 2024	28.13	28.73	28.10	28.36	28.36	0.96%	286,100
Aug 5, 2024	27.32	28.48	27.32	28.09	28.09	-2.26%	602,800
Aug 2, 2024	28.85	28.91	28.55	28.74	28.74	-1.41%	165,400
Aug 1, 2024	29.59	29.64	28.97	29.15	29.15	-1.22%	99,400
Jul 31, 2024	29.32	29.57	29.32	29.51	29.51	1.51%	93,900
Jul 30, 2024	29.38	29.38	28.96	29.07	29.07	-0.72%	123,900
Jul 29, 2024	29.25	29.41	29.17	29.28	29.28	0.10%	66,100
Jul 26, 2024	29.25	29.33	29.05	29.25	29.25	0.62%	307,801
Jul 25, 2024	29.27	29.42	28.98	29.07	29.07	-0.27%	204,300
Jul 24, 2024	29.48	29.50	29.15	29.15	29.15	-1.95%	79,400
Jul 23, 2024	29.68	29.84	29.66	29.73	29.73	-0.13%	212,610
Jul 22, 2024	29.76	29.80	29.58	29.77	29.77	0.71%	172,398
Jul 19, 2024	29.70	29.70	29.48	29.56	29.56	-0.10%	59,098
Jul 18, 2024	29.73	29.79	29.52	29.59	29.59	-0.44%	466,267
Jul 17, 2024	29.90	29.90	29.66	29.72	29.72	-1.16%	285,138
Jul 16, 2024	30.11	30.11	29.91	30.07	30.07	0.10%	353,862
Jul 15, 2024	30.09	30.15	29.94	30.04	30.04	0.07%	252,115
Jul 12, 2024	30.00	30.13	29.93	30.02	30.02	0.23%	179,529
Jul 11, 2024	30.22	30.22	29.83	29.95	29.95	-0.73%	1,118,801
Jul 10, 2024	30.14	30.17	30.05	30.17	30.17	0.60%	127,281
Jul 9, 2024	29.99	30.14	29.95	29.99	29.99	-0.27%	718,366
Jul 8, 2024	30.09	30.09	29.96	30.07	30.07	0.13%	97,536
Jul 5, 2024	30.01	30.06	29.90	30.03	30.03	0.30%	261,477
Jul 3, 2024	29.86	29.94	29.78	29.94	29.94	0.27%	134,134
Jul 2, 2024	29.71	29.86	29.70	29.86	29.86	0.44%	246,342
Jul 1, 2024	29.69	29.74	29.52	29.73	29.73	0.58%	288,142
Jun 28, 2024	29.73	29.82	29.54	29.56	29.56	-0.30%	127,060
Jun 27, 2024	29.57	29.69	29.56	29.65	29.65	0.03%	68,224
Jun 26, 2024	29.59	29.67	29.54	29.64	29.64	0.37%	105,995
Jun 25, 2024	29.45	29.65	29.45	29.53	29.53	0.27%	91,715
Jun 24, 2024	29.58	29.59	29.43	29.45	29.45	-0.24%	60,235
Jun 21, 2024	29.54	29.65	29.50	29.52	29.52	-0.27%	102,120
Jun 20, 2024	29.73	29.74	29.50	29.60	29.60	-0.24%	137,488
Jun 18, 2024	29.70	29.70	29.56	29.67	29.67	0.03%	68,373
Jun 17, 2024	29.62	29.70	29.46	29.66	29.66	0.30%	167,570
Jun 14, 2024	29.53	29.58	29.47	29.57	29.57	0.03%	138,833
Jun 13, 2024	29.58	29.58	29.45	29.56	29.56	0.20%	87,542
Jun 12, 2024	29.50	29.54	29.29	29.50	29.50	0.48%	84,062
Jun 11, 2024	29.19	29.37	29.19	29.36	29.36	0.14%	66,506