BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.39	30.39	30.23	30.37	30.37	0.03%	1,414,954
Nov 19, 2024	30.23	30.38	30.23	30.36	30.36	0.10%	769,326
Nov 18, 2024	30.30	30.36	30.25	30.33	30.33	0.26%	884,079
Nov 15, 2024	30.35	30.39	30.21	30.25	30.25	-0.53%	1,265,812
Nov 14, 2024	30.47	30.49	30.38	30.41	30.41	-0.20%	1,306,486
Nov 13, 2024	30.48	30.50	30.42	30.47	30.47	0.07%	1,181,802
Nov 12, 2024	30.50	30.50	30.40	30.45	30.45	-0.13%	2,077,521
Nov 11, 2024	30.53	30.63	30.45	30.49	30.49	-	927,295
Nov 8, 2024	30.48	30.50	30.43	30.49	30.49	0.16%	1,164,793
Nov 7, 2024	30.34	30.45	30.34	30.44	30.44	0.33%	2,349,912
Nov 6, 2024	30.35	30.88	30.22	30.34	30.34	1.13%	1,792,089
Nov 5, 2024	29.84	30.01	29.84	30.00	30.00	0.57%	865,358
Nov 4, 2024	29.87	29.90	29.77	29.83	29.83	-0.07%	1,006,573
Nov 1, 2024	29.88	29.96	29.84	29.85	29.85	0.20%	1,032,842
Oct 31, 2024	29.99	29.99	29.78	29.79	29.79	-0.90%	917,003
Oct 30, 2024	30.12	30.13	30.04	30.06	30.06	-0.13%	745,793
Oct 29, 2024	30.07	30.13	29.93	30.10	30.10	0.10%	516,347
Oct 28, 2024	30.06	30.12	30.06	30.07	30.07	0.17%	603,611
Oct 25, 2024	30.07	30.16	30.00	30.02	30.02	-0.07%	833,280
Oct 24, 2024	30.09	30.09	29.97	30.04	30.04	0.10%	665,345
Oct 23, 2024	30.10	30.18	29.92	30.01	30.01	-0.37%	1,090,306
Oct 22, 2024	30.15	30.15	30.04	30.12	30.12	-0.03%	1,226,241
Oct 21, 2024	30.13	30.15	30.05	30.13	30.13	-0.07%	741,150
Oct 18, 2024	30.10	30.17	30.09	30.15	30.15	0.23%	496,433
Oct 17, 2024	30.14	30.14	30.06	30.08	30.08	0.03%	590,999
Oct 16, 2024	30.05	30.08	29.98	30.07	30.07	0.27%	1,385,752
Oct 15, 2024	30.07	30.11	29.98	29.99	29.99	-0.33%	728,412
Oct 14, 2024	30.04	30.12	30.01	30.09	30.09	0.33%	845,525
Oct 11, 2024	29.89	30.02	29.89	29.99	29.99	0.20%	782,390
Oct 10, 2024	29.94	29.96	29.88	29.93	29.93	-0.03%	569,278
Oct 9, 2024	29.87	29.95	29.83	29.94	29.94	0.30%	1,214,191
Oct 8, 2024	29.80	29.86	29.76	29.85	29.85	0.40%	633,226
Oct 7, 2024	29.78	29.85	29.70	29.73	29.73	-0.47%	700,329
Oct 4, 2024	29.88	29.88	29.74	29.87	29.87	0.40%	712,409
Oct 3, 2024	29.76	29.79	29.67	29.75	29.75	-0.07%	1,282,380
Oct 2, 2024	29.76	29.78	29.67	29.77	29.77	-	639,654
Oct 1, 2024	29.91	29.91	29.69	29.77	29.77	-0.40%	1,207,746
Sep 30, 2024	29.84	29.90	29.75	29.89	29.89	0.20%	1,278,286
Sep 27, 2024	29.91	29.91	29.81	29.83	29.83	-0.07%	525,146
Sep 26, 2024	29.92	29.92	29.79	29.85	29.85	0.13%	934,537
Sep 25, 2024	29.85	29.85	29.78	29.81	29.81	-	559,872
Sep 24, 2024	29.77	29.84	29.73	29.81	29.81	0.10%	1,124,298
Sep 23, 2024	29.77	29.79	29.74	29.78	29.78	0.07%	733,957
Sep 20, 2024	29.75	29.77	29.68	29.76	29.76	-	780,997
Sep 19, 2024	29.80	29.80	29.68	29.76	29.76	0.71%	994,862
Sep 18, 2024	29.61	29.69	29.53	29.55	29.55	-0.14%	789,322
Sep 17, 2024	29.65	29.65	29.53	29.59	29.59	0.03%	541,651
Sep 16, 2024	29.53	29.59	29.50	29.58	29.58	0.07%	787,965
Sep 13, 2024	29.53	29.58	29.49	29.56	29.56	0.27%	1,082,699
Sep 12, 2024	29.40	29.49	29.33	29.48	29.48	0.37%	854,775
Sep 11, 2024	29.25	29.40	28.97	29.37	29.37	0.48%	705,038
Sep 10, 2024	29.22	29.24	29.07	29.23	29.23	0.21%	852,536
Sep 9, 2024	29.07	29.21	29.05	29.17	29.17	0.62%	684,516
Sep 6, 2024	29.26	29.27	28.95	28.99	28.99	-0.82%	1,508,126
Sep 5, 2024	29.26	29.30	29.14	29.23	29.23	-	1,040,193
Sep 4, 2024	29.22	29.33	29.20	29.23	29.23	-0.14%	1,116,436
Sep 3, 2024	29.52	29.52	29.20	29.27	29.27	-1.05%	744,405
Aug 30, 2024	29.48	29.58	29.40	29.58	29.58	0.51%	959,731
Aug 29, 2024	29.46	29.56	29.38	29.43	29.43	0.07%	1,316,058
Aug 28, 2024	29.51	29.51	29.32	29.41	29.41	-0.27%	1,390,809
Aug 27, 2024	29.45	29.49	29.40	29.49	29.49	0.07%	719,243
Aug 26, 2024	29.50	29.51	29.41	29.47	29.47	-	1,686,175
Aug 23, 2024	29.42	29.49	29.36	29.47	29.47	0.48%	807,792
Aug 22, 2024	29.48	29.48	29.21	29.33	29.33	-0.34%	785,063
Aug 21, 2024	29.42	29.49	29.36	29.43	29.43	0.14%	1,761,124
Aug 20, 2024	29.43	29.44	29.35	29.39	29.39	-0.10%	915,913
Aug 19, 2024	29.32	29.42	29.27	29.42	29.42	0.41%	788,270
Aug 16, 2024	29.23	29.32	29.22	29.30	29.30	0.10%	960,225
Aug 15, 2024	29.20	29.27	29.17	29.27	29.27	0.72%	892,121
Aug 14, 2024	29.04	29.09	28.96	29.06	29.06	0.17%	651,594
Aug 13, 2024	28.88	29.01	28.81	29.01	29.01	0.83%	637,779
Aug 12, 2024	28.78	28.83	28.70	28.77	28.77	0.10%	848,508
Aug 9, 2024	28.65	28.76	28.58	28.74	28.74	0.35%	855,143
Aug 8, 2024	28.43	28.65	28.37	28.64	28.64	1.27%	1,608,214
Aug 7, 2024	28.62	28.68	28.25	28.28	28.28	-0.35%	2,205,256
Aug 6, 2024	28.26	28.61	28.17	28.38	28.38	1.00%	2,375,170
Aug 5, 2024	27.93	28.38	27.69	28.10	28.10	-1.95%	1,395,627
Aug 2, 2024	28.79	28.79	28.51	28.66	28.66	-1.00%	1,265,800
Aug 1, 2024	29.20	29.21	28.85	28.95	28.95	-0.48%	820,384
Jul 31, 2024	29.04	29.18	29.04	29.09	29.09	0.55%	753,444
Jul 30, 2024	29.04	29.05	28.84	28.93	28.93	-0.24%	690,463
Jul 29, 2024	29.03	29.03	28.94	29.00	29.00	0.10%	750,393
Jul 26, 2024	28.92	29.04	28.88	28.97	28.97	0.56%	1,029,927
Jul 25, 2024	28.89	29.03	28.77	28.81	28.81	-0.21%	794,844
Jul 24, 2024	29.09	29.09	28.85	28.87	28.87	-0.93%	811,980
Jul 23, 2024	29.18	29.22	29.14	29.14	29.14	-0.14%	1,221,289
Jul 22, 2024	29.13	29.19	28.82	29.18	29.18	0.55%	969,488
Jul 19, 2024	29.12	29.12	29.00	29.02	29.02	-0.24%	583,768
Jul 18, 2024	29.22	29.22	29.05	29.09	29.09	-0.27%	2,462,848
Jul 17, 2024	29.22	29.22	29.16	29.17	29.17	-0.44%	1,551,664
Jul 16, 2024	29.28	29.30	29.21	29.30	29.30	0.17%	830,629
Jul 15, 2024	29.23	29.30	29.22	29.25	29.25	0.07%	830,881
Jul 12, 2024	29.20	29.29	29.16	29.23	29.23	0.24%	949,697
Jul 11, 2024	29.23	29.25	29.14	29.16	29.16	-0.26%	802,354
Jul 10, 2024	29.18	29.24	29.15	29.24	29.24	0.33%	1,233,489
Jul 9, 2024	29.15	29.17	29.13	29.14	29.14	-	1,272,284
Jul 8, 2024	29.15	29.15	29.11	29.14	29.14	0.07%	911,986
Jul 5, 2024	29.09	29.13	29.06	29.12	29.12	0.17%	513,940
Jul 3, 2024	29.04	29.07	29.02	29.07	29.07	0.14%	420,967
Jul 2, 2024	28.93	29.03	28.90	29.03	29.03	0.24%	1,416,518