BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	30.78	30.86	30.67	30.67	30.67	-0.42%	728,557
May 27, 2025	30.59	30.81	30.56	30.80	30.80	1.38%	729,453
May 23, 2025	30.29	30.47	30.24	30.38	30.38	-0.46%	973,887
May 22, 2025	30.54	30.64	30.45	30.52	30.52	-	975,766
May 21, 2025	30.74	30.86	30.48	30.52	30.52	-1.10%	1,012,388
May 20, 2025	30.89	30.90	30.75	30.86	30.86	-0.23%	1,170,463
May 19, 2025	30.71	30.94	30.70	30.93	30.93	0.06%	652,986
May 16, 2025	30.77	30.92	30.73	30.91	30.91	0.45%	748,072
May 15, 2025	30.62	30.79	30.58	30.77	30.77	0.39%	744,707
May 14, 2025	30.65	30.71	30.59	30.65	30.65	-	940,589
May 13, 2025	30.56	30.73	30.50	30.65	30.65	0.52%	1,102,421
May 12, 2025	30.36	30.49	30.28	30.49	30.49	2.28%	764,914
May 9, 2025	29.91	29.92	29.75	29.81	29.81	-0.07%	1,168,528
May 8, 2025	29.86	30.03	29.71	29.83	29.83	0.51%	1,275,595
May 7, 2025	29.62	29.77	29.49	29.68	29.68	0.24%	1,023,903
May 6, 2025	29.59	29.75	29.50	29.61	29.61	-0.57%	711,682
May 5, 2025	29.77	29.89	29.71	29.78	29.78	-0.40%	1,977,381
May 2, 2025	29.86	29.95	29.75	29.90	29.90	0.98%	1,402,814
May 1, 2025	29.68	29.80	29.58	29.61	29.61	0.54%	1,095,250
Apr 30, 2025	29.18	29.52	28.98	29.45	29.45	0.07%	1,317,559
Apr 29, 2025	29.30	29.49	29.26	29.43	29.43	0.34%	894,512
Apr 28, 2025	29.30	29.42	29.12	29.33	29.33	-0.03%	1,107,538
Apr 25, 2025	29.23	29.35	29.07	29.34	29.34	0.51%	699,590
Apr 24, 2025	28.81	29.20	28.78	29.19	29.19	1.46%	1,085,071
Apr 23, 2025	28.96	29.12	28.71	28.77	28.77	0.98%	830,147
Apr 22, 2025	28.21	28.56	28.19	28.49	28.49	1.79%	1,601,886
Apr 21, 2025	28.22	28.30	27.82	27.99	27.99	-1.58%	1,183,114
Apr 17, 2025	28.43	28.61	28.35	28.44	28.44	0.04%	1,484,597
Apr 16, 2025	28.69	28.77	28.22	28.43	28.43	-1.49%	1,025,712
Apr 15, 2025	28.86	29.09	28.85	28.86	28.86	-0.24%	894,548
Apr 14, 2025	29.19	29.20	28.73	28.93	28.93	0.87%	1,306,555
Apr 11, 2025	28.28	28.80	28.16	28.68	28.68	1.24%	1,667,486
Apr 10, 2025	28.73	28.73	27.78	28.33	28.33	-1.46%	935,930
Apr 9, 2025	27.15	29.81	27.15	28.75	28.75	5.31%	1,955,339
Apr 8, 2025	28.22	28.41	27.04	27.30	27.30	-1.02%	2,233,128
Apr 7, 2025	27.11	28.31	26.79	27.58	27.58	-0.47%	4,076,005
Apr 4, 2025	28.43	28.55	27.67	27.71	27.71	-4.15%	3,159,690
Apr 3, 2025	29.25	29.25	28.89	28.91	28.91	-3.38%	1,303,471
Apr 2, 2025	29.56	30.00	29.50	29.92	29.92	0.44%	998,209
Apr 1, 2025	29.67	29.83	29.52	29.79	29.79	0.34%	854,689
Mar 31, 2025	29.39	29.73	29.25	29.69	29.69	0.47%	856,133
Mar 28, 2025	29.96	29.96	29.55	29.55	29.55	-1.50%	738,396
Mar 27, 2025	30.03	30.15	29.94	30.00	30.00	-0.27%	1,324,020
Mar 26, 2025	30.32	30.32	30.00	30.08	30.08	-0.69%	814,182
Mar 25, 2025	30.32	30.34	30.24	30.29	30.29	0.07%	1,193,018
Mar 24, 2025	30.10	30.30	30.10	30.27	30.27	1.34%	671,566
Mar 21, 2025	29.73	29.92	29.66	29.87	29.87	-0.07%	718,952
Mar 20, 2025	29.83	30.07	29.76	29.89	29.89	-0.13%	1,005,846
Mar 19, 2025	29.74	30.07	29.65	29.93	29.93	0.88%	910,126
Mar 18, 2025	29.87	29.87	29.64	29.67	29.67	-0.80%	871,278