BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.51	36.52	36.46	36.51	36.51	0.14%	31,357
May 28, 2026	36.43	36.47	36.35	36.46	36.46	0.25%	50,989
May 27, 2026	36.41	36.41	36.32	36.37	36.37	0.03%	51,047
May 26, 2026	36.36	36.38	36.32	36.36	36.36	0.25%	23,333
May 22, 2026	36.31	36.32	36.24	36.27	36.27	0.15%	37,063
May 21, 2026	36.15	36.23	36.06	36.22	36.22	0.15%	45,232
May 20, 2026	36.02	36.17	36.02	36.16	36.16	0.39%	27,941
May 19, 2026	36.08	36.08	35.97	36.02	36.02	-0.25%	49,513
May 18, 2026	36.05	36.12	35.98	36.11	36.11	0.14%	61,929
May 15, 2026	36.08	36.13	36.02	36.06	36.06	-0.41%	1,014,162
May 14, 2026	36.16	36.22	36.12	36.21	36.21	0.25%	1,020,205
May 13, 2026	36.09	36.14	36.01	36.12	36.12	0.19%	1,243,467
May 12, 2026	36.04	36.06	35.93	36.05	36.05	-0.03%	2,660,136
May 11, 2026	36.05	36.09	36.03	36.06	36.06	0.03%	886,457
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