BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	34.72	34.72	34.39	34.54	34.54	-0.37%	79,857
Feb 2, 2026	34.53	34.70	34.52	34.67	34.67	0.35%	110,240
Jan 30, 2026	34.48	34.61	34.38	34.55	34.55	-0.17%	60,342
Jan 29, 2026	34.70	34.70	34.40	34.61	34.61	-0.09%	54,573
Jan 28, 2026	34.67	34.68	34.61	34.64	34.64	-0.01%	48,265
Jan 27, 2026	34.59	34.66	34.59	34.65	34.65	0.13%	25,762
Jan 26, 2026	34.51	34.62	34.51	34.60	34.60	0.23%	44,116
Jan 23, 2026	34.52	34.56	34.46	34.52	34.52	0.09%	51,356
Jan 22, 2026	34.54	34.55	34.44	34.49	34.49	0.23%	66,257
Jan 21, 2026	34.27	34.49	34.21	34.41	34.41	0.61%	101,474
Jan 20, 2026	34.29	34.37	34.17	34.20	34.20	-1.04%	1,699,785
Jan 16, 2026	34.60	34.60	34.51	34.56	34.56	0.06%	49,876
Jan 15, 2026	34.60	34.60	34.52	34.54	34.54	0.12%	71,481
Jan 14, 2026	34.49	34.50	34.39	34.50	34.50	-0.14%	60,182
Jan 13, 2026	34.62	34.62	34.51	34.55	34.55	-0.12%	53,725
Jan 12, 2026	34.50	34.60	34.49	34.59	34.59	0.12%	67,601
Jan 9, 2026	34.50	34.58	34.46	34.55	34.55	0.23%	23,563
Jan 8, 2026	34.45	34.47	34.39	34.47	34.47	0.12%	38,809
Jan 7, 2026	34.50	34.53	34.43	34.43	34.43	-0.20%	1,191,445
Jan 6, 2026	34.41	34.50	34.39	34.50	34.50	0.32%	1,443,383
Jan 5, 2026	34.41	34.43	34.37	34.39	34.39	0.26%	120,967
Jan 2, 2026	34.30	34.37	34.24	34.30	34.30	0.12%	105,187
Dec 31, 2025	34.40	34.40	34.26	34.26	34.26	-0.35%	871,852
Dec 30, 2025	34.38	34.41	34.36	34.38	34.38	0.03%	846,229
Dec 29, 2025	34.38	34.40	34.34	34.37	34.37	-0.12%	1,169,498
Dec 26, 2025	34.43	34.44	34.38	34.41	34.41	0.03%	715,184
Dec 24, 2025	34.36	34.42	34.30	34.40	34.40	0.10%	359,865
Dec 23, 2025	34.28	34.37	34.27	34.37	34.37	0.22%	957,676
Dec 22, 2025	34.28	34.33	34.23	34.29	34.29	0.32%	1,344,987
Dec 19, 2025	34.06	34.18	34.06	34.18	34.18	0.47%	1,272,959
Dec 18, 2025	34.05	34.09	33.94	34.02	34.02	0.56%	1,585,736
Dec 17, 2025	34.02	34.07	33.83	33.83	33.83	-0.65%	1,031,728
Dec 16, 2025	34.04	34.20	33.94	34.05	34.05	-	1,179,277
Dec 15, 2025	34.13	34.18	34.02	34.05	34.05	-0.06%	890,032
Dec 12, 2025	34.23	34.23	33.99	34.07	34.07	-0.35%	1,023,896
Dec 11, 2025	34.12	34.21	34.04	34.19	34.19	0.23%	750,722
Dec 10, 2025	34.04	34.19	33.99	34.11	34.11	0.32%	1,049,482
Dec 9, 2025	34.05	34.10	34.00	34.00	34.00	-0.18%	974,471
Dec 8, 2025	34.14	34.14	34.01	34.06	34.06	-0.12%	687,430
Dec 5, 2025	34.09	34.14	34.06	34.10	34.10	0.18%	692,368
Dec 4, 2025	34.08	34.08	33.97	34.04	34.04	-	998,463
Dec 3, 2025	33.97	34.06	33.93	34.04	34.04	0.21%	962,411
Dec 2, 2025	33.98	34.02	33.92	33.97	33.97	0.12%	796,192
Dec 1, 2025	33.91	34.00	33.88	33.93	33.93	-0.19%	856,166
Nov 28, 2025	33.95	34.00	33.89	34.00	34.00	0.31%	305,986
Nov 26, 2025	33.84	33.94	33.81	33.89	33.89	0.30%	716,434
Nov 25, 2025	33.63	33.81	33.50	33.79	33.79	0.57%	964,669
Nov 24, 2025	33.42	33.65	33.40	33.60	33.60	0.81%	1,261,543
Nov 21, 2025	33.22	33.48	33.06	33.33	33.33	0.63%	1,465,547
Nov 20, 2025	33.69	33.74	33.09	33.12	33.12	-0.78%	1,410,727