BUFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.76	21.76	21.19	21.19	21.19	-2.08%	16,833
Feb 20, 2025	21.67	21.67	21.53	21.64	21.64	-0.64%	32,044
Feb 19, 2025	21.72	21.80	21.69	21.78	21.78	-0.23%	18,524
Feb 18, 2025	21.77	21.83	21.75	21.83	21.83	0.41%	14,643
Feb 14, 2025	21.82	21.82	21.67	21.74	21.74	-	9,167
Feb 13, 2025	21.63	21.74	21.58	21.74	21.74	0.98%	1,691
Feb 12, 2025	21.42	21.60	21.42	21.53	21.53	-0.87%	27,844
Feb 11, 2025	21.68	21.73	21.64	21.72	21.72	-0.32%	46,663
Feb 10, 2025	21.71	21.80	21.71	21.79	21.79	0.23%	15,110
Feb 7, 2025	21.92	21.92	21.69	21.74	21.74	-0.69%	8,367
Feb 6, 2025	21.94	21.94	21.82	21.89	21.89	-0.23%	17,361
Feb 5, 2025	21.79	21.94	21.76	21.94	21.94	0.73%	40,291
Feb 4, 2025	21.67	21.79	21.67	21.78	21.78	0.93%	28,755
Feb 3, 2025	21.45	21.63	21.42	21.58	21.58	-0.83%	20,332
Jan 31, 2025	21.87	21.97	21.69	21.76	21.76	-0.41%	36,763
Jan 30, 2025	21.88	21.94	21.83	21.85	21.85	0.75%	37,964
Jan 29, 2025	21.81	21.81	21.66	21.69	21.69	-0.18%	12,477
Jan 28, 2025	21.67	21.76	21.65	21.73	21.73	0.20%	4,851
Jan 27, 2025	21.81	21.82	21.65	21.68	21.68	-0.58%	12,947
Jan 24, 2025	21.84	21.91	21.79	21.81	21.81	-0.16%	22,925
Jan 23, 2025	21.72	21.87	21.72	21.85	21.85	0.30%	13,218
Jan 22, 2025	21.81	21.86	21.74	21.78	21.78	-0.37%	13,352
Jan 21, 2025	21.73	21.89	21.72	21.86	21.86	1.03%	15,532
Jan 17, 2025	21.65	21.68	21.62	21.64	21.64	0.27%	12,577
Jan 16, 2025	21.56	21.61	21.51	21.58	21.58	0.14%	23,223
Jan 15, 2025	21.61	21.61	21.46	21.55	21.55	1.36%	14,528
Jan 14, 2025	21.30	21.30	21.11	21.26	21.26	0.67%	47,360
Jan 13, 2025	20.99	21.13	20.92	21.12	21.12	0.09%	6,236
Jan 10, 2025	21.23	21.23	21.00	21.10	21.10	-1.22%	193,358
Jan 8, 2025	21.36	21.42	21.25	21.36	21.36	-0.18%	46,197
Jan 7, 2025	21.56	21.56	21.37	21.40	21.40	-0.51%	6,070
Jan 6, 2025	21.56	21.66	21.51	21.51	21.51	-0.23%	23,280
Jan 3, 2025	21.39	21.57	21.36	21.56	21.56	1.03%	267,667
Jan 2, 2025	21.45	21.45	21.27	21.34	21.34	0.05%	28,963
Dec 31, 2024	21.40	21.41	21.27	21.33	21.33	0.33%	16,102
Dec 30, 2024	21.28	21.35	21.17	21.26	21.26	-0.70%	246,224
Dec 27, 2024	21.47	21.51	21.25	21.41	21.41	-0.83%	19,271
Dec 26, 2024	21.38	21.59	21.38	21.59	21.59	0.61%	113,678
Dec 24, 2024	21.32	21.46	21.28	21.46	21.46	0.71%	5,269
Dec 23, 2024	21.24	21.33	21.21	21.31	21.31	-0.19%	34,058
Dec 20, 2024	21.17	21.45	21.15	21.35	21.35	0.52%	22,305
Dec 19, 2024	21.40	21.40	21.18	21.24	21.24	-0.08%	49,423
Dec 18, 2024	21.83	21.83	21.24	21.26	21.26	-2.38%	10,488
Dec 17, 2024	21.84	21.84	21.74	21.78	21.78	-0.45%	8,139
Dec 16, 2024	21.85	21.91	21.85	21.87	21.87	0.16%	2,736
Dec 13, 2024	21.90	21.90	21.74	21.84	21.84	-0.27%	73,788
Dec 12, 2024	21.95	21.99	21.89	21.90	21.90	-0.64%	24,329
Dec 11, 2024	22.07	22.12	21.98	22.04	22.04	0.36%	41,784
Dec 10, 2024	22.03	22.06	21.94	21.96	21.96	-0.27%	24,317
Dec 9, 2024	22.14	22.14	22.00	22.02	22.02	-0.32%	14,871
Dec 6, 2024	22.10	22.10	22.03	22.09	22.09	0.32%	29,697
Dec 5, 2024	22.12	22.12	22.02	22.02	22.02	-0.59%	11,400
Dec 4, 2024	22.11	22.16	22.04	22.15	22.15	0.27%	14,897
Dec 3, 2024	22.12	22.12	22.03	22.09	22.09	-0.09%	8,963
Dec 2, 2024	22.08	22.14	22.07	22.11	22.11	-0.02%	58,289
Nov 29, 2024	22.07	22.13	22.07	22.12	22.12	0.16%	4,883
Nov 27, 2024	22.08	22.10	22.06	22.08	22.08	0.03%	7,515
Nov 26, 2024	22.09	22.11	22.00	22.07	22.07	-0.26%	129,532
Nov 25, 2024	22.12	22.21	22.12	22.13	22.13	0.57%	28,332
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