BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.04	36.06	36.00	36.05	36.05	0.25%	889,890
May 7, 2026	36.04	36.04	35.90	35.96	35.96	-0.08%	1,351,079
May 6, 2026	35.89	36.00	35.85	35.99	35.99	0.59%	2,447,026
May 5, 2026	35.72	35.83	35.72	35.78	35.78	0.25%	883,738
May 4, 2026	35.75	35.78	35.60	35.69	35.69	-0.17%	1,047,762
May 1, 2026	35.78	35.85	35.74	35.75	35.75	0.11%	1,228,584
Apr 30, 2026	35.63	35.73	35.51	35.71	35.71	0.51%	1,183,672
Apr 29, 2026	35.53	35.55	35.45	35.53	35.53	0.08%	835,349
Apr 28, 2026	35.55	35.55	35.45	35.50	35.50	-0.24%	1,004,008
Apr 27, 2026	35.51	35.60	35.51	35.59	35.59	0.10%	792,822
Apr 24, 2026	35.45	35.57	35.44	35.55	35.55	0.28%	892,006
Apr 23, 2026	35.41	35.52	35.26	35.45	35.45	-0.11%	975,522
Apr 22, 2026	35.40	35.50	35.40	35.49	35.49	0.51%	1,509,104
Apr 21, 2026	35.49	35.49	35.27	35.31	35.31	-0.34%	917,104
Apr 20, 2026	35.39	35.45	35.35	35.43	35.43	-0.14%	1,083,347
Apr 17, 2026	35.41	35.52	35.37	35.48	35.48	0.54%	1,541,086
Apr 16, 2026	35.28	35.29	35.19	35.29	35.29	0.20%	1,318,244
Apr 15, 2026	35.09	35.25	35.09	35.22	35.22	0.28%	1,438,508
Apr 14, 2026	34.98	35.13	34.96	35.12	35.12	0.60%	1,439,108
Apr 13, 2026	34.68	34.91	34.63	34.91	34.91	0.56%	2,412,502
Apr 10, 2026	34.74	34.80	34.68	34.72	34.72	-0.07%	827,068
Apr 9, 2026	34.52	34.77	34.52	34.74	34.74	0.38%	1,171,266
Apr 8, 2026	34.55	34.64	34.46	34.61	34.61	1.56%	1,252,777
Apr 7, 2026	33.96	34.08	33.82	34.08	34.08	-	1,382,095
Apr 6, 2026	33.99	34.08	33.96	34.08	34.08	0.31%	1,142,572
Apr 2, 2026	33.67	34.04	33.60	33.98	33.98	0.10%	1,607,701
Apr 1, 2026	33.88	34.05	33.86	33.94	33.94	0.50%	1,472,449
Mar 31, 2026	33.33	33.81	33.33	33.77	33.77	1.90%	2,065,195
Mar 30, 2026	33.42	33.42	33.04	33.14	33.14	-0.12%	1,761,578
Mar 27, 2026	33.50	33.50	33.15	33.18	33.18	-1.19%	1,609,037
Mar 26, 2026	33.73	33.88	33.56	33.58	33.58	-1.09%	1,054,192
Mar 25, 2026	34.02	34.05	33.86	33.95	33.95	0.44%	1,252,386
Mar 24, 2026	33.78	33.93	33.69	33.80	33.80	-0.29%	1,427,817
Mar 23, 2026	33.92	34.11	33.82	33.90	33.90	0.83%	1,217,143
Mar 20, 2026	33.89	33.89	33.53	33.62	33.62	-0.86%	964,593
Mar 19, 2026	33.81	34.02	33.74	33.91	33.91	-0.12%	1,566,967
Mar 18, 2026	34.19	34.19	33.95	33.95	33.95	-0.82%	1,267,787
Mar 17, 2026	34.26	34.32	34.20	34.23	34.23	0.18%	949,086
Mar 16, 2026	34.12	34.25	34.07	34.17	34.17	0.74%	1,259,569
Mar 13, 2026	34.10	34.21	33.90	33.92	33.92	-0.32%	1,626,728
Mar 12, 2026	34.21	34.21	34.03	34.03	34.03	-0.87%	2,058,619
Mar 11, 2026	34.36	34.39	34.24	34.33	34.33	-	1,123,028
Mar 10, 2026	34.37	34.51	34.27	34.33	34.33	-0.12%	1,162,021
Mar 9, 2026	34.00	34.40	33.87	34.37	34.37	0.61%	1,691,073
Mar 6, 2026	34.17	34.29	34.09	34.16	34.16	-0.84%	1,099,599
Mar 5, 2026	34.42	34.55	34.28	34.45	34.45	-0.26%	1,720,000
Mar 4, 2026	34.47	34.60	34.39	34.54	34.54	0.38%	1,783,966
Mar 3, 2026	34.27	34.47	34.09	34.41	34.41	-0.35%	2,860,002
Mar 2, 2026	34.29	34.64	34.29	34.53	34.53	-0.06%	1,599,084
Feb 27, 2026	34.45	34.58	34.43	34.55	34.55	-0.29%	852,737