BUFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	21.94	22.02	21.92	22.01	22.01	0.71%	17,972
Nov 21, 2024	21.72	21.87	21.69	21.85	21.85	0.74%	14,111
Nov 20, 2024	21.71	21.71	21.58	21.69	21.69	-0.05%	17,398
Nov 19, 2024	21.57	21.70	21.45	21.70	21.70	0.42%	31,292
Nov 18, 2024	21.61	21.66	21.55	21.61	21.61	0.22%	15,505
Nov 15, 2024	21.66	21.66	21.53	21.56	21.56	-0.68%	9,218
Nov 14, 2024	21.83	21.83	21.68	21.71	21.71	-0.27%	19,908
Nov 13, 2024	21.86	21.91	21.75	21.77	21.77	-0.38%	13,511
Nov 12, 2024	21.93	21.95	21.81	21.85	21.85	-0.36%	7,962
Nov 11, 2024	21.95	21.96	21.89	21.93	21.93	0.41%	87,556
Nov 8, 2024	21.79	21.86	21.79	21.84	21.84	0.26%	7,094
Nov 7, 2024	21.81	21.85	21.74	21.79	21.79	-0.05%	682,666
Nov 6, 2024	21.72	21.82	21.72	21.80	21.80	2.23%	4,244
Nov 5, 2024	21.26	21.33	21.26	21.32	21.32	0.77%	2,981
Nov 4, 2024	21.12	21.24	21.12	21.16	21.16	0.20%	50,232
Nov 1, 2024	21.15	21.18	21.11	21.12	21.12	0.19%	94,452
Oct 31, 2024	21.24	21.24	21.08	21.08	21.08	-0.68%	1,819
Oct 30, 2024	21.32	21.32	21.22	21.22	21.22	-0.06%	1,755
Oct 29, 2024	21.22	21.25	21.22	21.23	21.23	-0.31%	14,095
Oct 28, 2024	21.23	21.31	21.23	21.30	21.30	0.87%	45,419
Oct 25, 2024	21.17	21.22	21.11	21.12	21.12	-0.23%	9,352
Oct 24, 2024	21.12	21.17	21.11	21.17	21.17	0.18%	3,637
Oct 23, 2024	21.18	21.18	21.07	21.13	21.13	-0.32%	3,331
Oct 22, 2024	21.19	21.22	21.19	21.19	21.19	-0.27%	4,804
Oct 21, 2024	21.30	21.30	21.19	21.25	21.25	-0.49%	6,413
Oct 18, 2024	21.40	21.40	21.35	21.36	21.36	-0.03%	9,745
Oct 17, 2024	21.34	21.39	21.33	21.36	21.36	-0.14%	8,351
Oct 16, 2024	21.33	21.39	21.33	21.39	21.39	0.69%	673
Oct 15, 2024	21.25	21.33	21.22	21.25	21.25	0.03%	8,259
Oct 14, 2024	21.18	21.31	21.18	21.24	21.24	0.28%	72,486
Oct 11, 2024	21.09	21.19	21.09	21.18	21.18	1.01%	4,099
Oct 10, 2024	20.95	20.97	20.91	20.97	20.97	-0.38%	5,710
Oct 9, 2024	21.02	21.11	21.02	21.05	21.05	0.10%	11,070
Oct 8, 2024	20.96	21.03	20.93	21.03	21.03	0.30%	3,081
Oct 7, 2024	20.99	21.02	20.89	20.97	20.97	-0.29%	3,637
Oct 4, 2024	21.08	21.08	20.97	21.03	21.03	0.62%	5,724
Oct 3, 2024	20.96	20.99	20.87	20.90	20.90	-0.57%	64,415
Oct 2, 2024	20.95	21.03	20.94	21.02	21.02	-	40,094
Oct 1, 2024	21.14	21.14	20.95	21.02	21.02	-0.54%	14,351
Sep 30, 2024	21.08	21.13	21.08	21.13	21.13	0.10%	1,258
Sep 27, 2024	21.14	21.19	21.11	21.11	21.11	0.25%	1,990
Sep 26, 2024	21.15	21.15	21.03	21.06	21.06	0.21%	7,700
Sep 25, 2024	21.05	21.11	21.02	21.02	21.02	-0.59%	8,354
Sep 24, 2024	21.13	21.15	21.07	21.14	21.14	0.14%	17,116
Sep 23, 2024	21.17	21.17	21.06	21.11	21.11	0.07%	17,389
Sep 20, 2024	21.15	21.19	21.10	21.10	21.10	-0.42%	30,355
Sep 19, 2024	21.07	21.20	21.03	21.18	21.18	1.03%	41,031
Sep 18, 2024	20.95	21.04	20.94	20.97	20.97	0.12%	5,203
Sep 17, 2024	21.01	21.05	20.94	20.94	20.94	0.26%	4,533
Sep 16, 2024	20.84	20.90	20.84	20.89	20.89	0.19%	9,014
Sep 13, 2024	20.75	20.86	20.75	20.85	20.85	1.02%	14,112
Sep 12, 2024	20.53	20.64	20.47	20.64	20.64	0.58%	18,877
Sep 11, 2024	20.42	20.64	20.25	20.52	20.52	0.41%	53,587
Sep 10, 2024	20.42	20.47	20.32	20.44	20.44	-0.06%	19,893
Sep 9, 2024	20.51	20.52	20.45	20.45	20.45	0.21%	16,477
Sep 6, 2024	20.59	20.59	20.39	20.41	20.41	-0.92%	24,393
Sep 5, 2024	20.59	20.65	20.59	20.60	20.60	-0.36%	7,283
Sep 4, 2024	20.65	20.71	20.64	20.67	20.67	0.05%	19,629
Sep 3, 2024	20.91	20.91	20.66	20.66	20.66	-1.62%	28,205
Aug 30, 2024	20.89	21.00	20.89	21.00	21.00	0.33%	9,145
Aug 29, 2024	20.99	20.99	20.92	20.93	20.93	0.48%	3,334
Aug 28, 2024	20.89	20.91	20.83	20.83	20.83	-0.38%	14,737
Aug 27, 2024	20.88	20.92	20.86	20.91	20.91	-0.29%	6,739
Aug 26, 2024	21.05	21.05	20.96	20.97	20.97	0.08%	13,378
Aug 23, 2024	20.92	20.97	20.91	20.95	20.95	1.50%	2,494
Aug 22, 2024	20.70	20.73	20.64	20.64	20.64	-0.49%	3,863
Aug 21, 2024	20.66	20.75	20.65	20.75	20.75	0.55%	3,798
Aug 20, 2024	20.64	20.66	20.59	20.63	20.63	-0.43%	16,978
Aug 19, 2024	20.64	20.74	20.64	20.72	20.72	0.58%	13,535
Aug 16, 2024	20.65	20.68	20.59	20.60	20.60	0.25%	8,197
Aug 15, 2024	20.47	20.63	20.47	20.55	20.55	1.38%	11,643
Aug 14, 2024	20.24	20.27	20.22	20.27	20.27	-0.25%	3,616
Aug 13, 2024	20.17	20.34	20.15	20.32	20.32	1.04%	14,084
Aug 12, 2024	20.14	20.14	20.06	20.11	20.11	-0.33%	46,925
Aug 9, 2024	20.16	20.19	20.11	20.18	20.18	0.11%	5,574
Aug 8, 2024	20.13	20.18	20.08	20.16	20.16	1.41%	2,794
Aug 7, 2024	20.17	20.17	19.88	19.88	19.88	-0.80%	29,630
Aug 6, 2024	19.89	20.20	19.89	20.04	20.04	1.00%	108,425
Aug 5, 2024	19.50	19.99	19.50	19.84	19.84	-2.14%	7,522
Aug 2, 2024	20.19	20.30	20.19	20.27	20.27	-1.77%	701
Aug 1, 2024	20.96	20.96	20.59	20.64	20.64	-1.47%	10,773
Jul 31, 2024	20.94	20.97	20.90	20.95	20.95	0.32%	1,296
Jul 30, 2024	20.89	20.89	20.86	20.88	20.88	0.12%	7,898
Jul 29, 2024	20.84	20.86	20.82	20.85	20.85	-0.32%	9,273
Jul 26, 2024	20.92	20.92	20.92	20.92	20.92	0.68%	1,229
Jul 25, 2024	20.75	20.86	20.75	20.78	20.78	0.43%	3,406
Jul 24, 2024	20.84	20.88	20.69	20.69	20.69	-0.95%	2,935
Jul 23, 2024	20.79	20.93	20.79	20.89	20.89	0.32%	3,018
Jul 22, 2024	20.63	20.84	20.63	20.82	20.82	0.93%	1,767
Jul 19, 2024	20.65	20.65	20.63	20.63	20.63	-0.38%	581
Jul 18, 2024	20.95	20.95	20.66	20.71	20.71	-0.79%	2,535
Jul 17, 2024	20.99	20.99	20.87	20.87	20.87	-0.42%	13,614
Jul 16, 2024	20.88	20.97	20.85	20.96	20.96	1.31%	6,199
Jul 15, 2024	20.66	20.72	20.66	20.69	20.69	0.80%	2,419
Jul 12, 2024	20.60	20.60	20.53	20.53	20.53	0.52%	425
Jul 11, 2024	20.25	20.43	20.25	20.42	20.42	1.95%	10,112
Jul 10, 2024	19.95	20.03	19.90	20.03	20.03	0.76%	9,036
Jul 9, 2024	19.87	19.93	19.87	19.88	19.88	-0.29%	2,133
Jul 8, 2024	19.96	19.96	19.94	19.94	19.94	0.37%	3,244
Jul 5, 2024	19.86	19.86	19.86	19.86	19.86	-0.20%	82