BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	31.94	32.02	31.91	31.97	-	0.31%	387,514
Jul 8, 2025	31.93	31.95	31.86	31.87	31.87	-0.09%	827,286
Jul 7, 2025	32.00	32.00	31.79	31.90	31.90	-0.41%	836,020
Jul 3, 2025	31.97	32.06	31.89	32.03	32.03	0.44%	550,043
Jul 2, 2025	31.80	31.90	31.77	31.89	31.89	0.31%	1,102,961
Jul 1, 2025	31.79	31.84	31.73	31.79	31.79	-0.03%	1,403,459
Jun 30, 2025	31.83	31.86	31.72	31.80	31.80	0.25%	942,698
Jun 27, 2025	31.67	31.76	31.58	31.72	31.72	0.32%	1,214,193
Jun 26, 2025	31.50	31.64	31.49	31.62	31.62	0.48%	645,553
Jun 25, 2025	31.53	31.53	31.41	31.47	31.47	-0.03%	1,572,617
Jun 24, 2025	31.33	31.50	31.30	31.48	31.48	0.90%	1,301,574
Jun 23, 2025	31.04	31.24	30.92	31.20	31.20	0.61%	918,094
Jun 20, 2025	31.13	31.20	30.96	31.01	31.01	-0.16%	882,528
Jun 18, 2025	31.11	31.19	31.03	31.06	31.06	0.03%	858,192
Jun 17, 2025	31.16	31.20	31.02	31.05	31.05	-0.54%	1,057,114
Jun 16, 2025	31.12	31.30	31.11	31.22	31.22	0.64%	605,745
Jun 13, 2025	31.10	31.20	30.97	31.02	31.02	-0.80%	1,306,669
Jun 12, 2025	31.15	31.27	31.11	31.27	31.27	0.26%	852,040
Jun 11, 2025	31.30	31.31	31.11	31.19	31.19	-0.19%	963,211
Jun 10, 2025	31.17	31.26	31.10	31.25	31.25	0.40%	769,368
Jun 9, 2025	31.13	31.19	31.08	31.13	31.13	0.06%	844,323
Jun 6, 2025	31.04	31.17	31.04	31.11	31.11	0.79%	790,539
Jun 5, 2025	31.02	31.10	30.83	30.86	30.86	-0.42%	1,237,478
Jun 4, 2025	31.04	31.06	30.98	30.99	30.99	-0.03%	751,518
Jun 3, 2025	30.87	31.04	30.85	31.00	31.00	0.42%	946,778
Jun 2, 2025	30.67	30.89	30.60	30.87	30.87	0.36%	865,750
May 30, 2025	30.68	30.82	30.54	30.76	30.76	-0.03%	722,501
May 29, 2025	30.88	30.91	30.64	30.77	30.77	0.33%	1,024,949
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