BUFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	20.44	20.44	20.27	20.33	20.33	-0.73%	42,671
Mar 27, 2025	20.51	20.64	20.48	20.48	20.48	-0.53%	81,550
Mar 26, 2025	20.70	20.70	20.52	20.59	20.59	-0.41%	43,192
Mar 25, 2025	20.73	20.73	20.67	20.67	20.67	-0.17%	46,945
Mar 24, 2025	20.67	20.76	20.66	20.71	20.71	0.98%	32,179
Mar 21, 2025	20.45	20.51	20.41	20.51	20.51	-	13,652
Mar 20, 2025	20.53	20.67	20.51	20.51	20.51	-0.58%	9,732
Mar 19, 2025	20.50	20.64	20.49	20.63	20.63	0.78%	35,029
Mar 18, 2025	20.50	20.50	20.40	20.47	20.47	-0.44%	28,118
Mar 17, 2025	20.46	20.58	20.42	20.56	20.56	0.93%	46,961
Mar 14, 2025	20.32	20.42	20.24	20.37	20.37	0.99%	60,226
Mar 13, 2025	20.25	20.32	20.08	20.17	20.17	-0.44%	530,222
Mar 12, 2025	20.34	20.43	20.24	20.26	20.26	0.15%	28,952
Mar 11, 2025	20.24	20.40	20.13	20.23	20.23	-0.25%	32,336
Mar 10, 2025	20.44	20.45	20.20	20.28	20.28	-1.32%	23,650
Mar 7, 2025	20.40	20.62	20.32	20.55	20.55	0.06%	16,894
Mar 6, 2025	20.58	20.66	20.45	20.54	20.54	-0.77%	23,997
Mar 5, 2025	20.60	20.74	20.50	20.70	20.70	0.49%	53,694
Mar 4, 2025	20.49	20.69	20.42	20.60	20.60	-0.48%	20,923
Mar 3, 2025	21.08	21.11	20.67	20.70	20.70	-1.62%	64,090
Feb 28, 2025	20.88	21.04	20.88	21.04	21.04	0.62%	39,548
Feb 27, 2025	21.04	21.08	20.90	20.91	20.91	-0.85%	26,050
Feb 26, 2025	21.16	21.23	21.05	21.09	21.09	0.09%	32,642
Feb 25, 2025	21.11	21.13	20.97	21.07	21.07	-0.19%	41,068
Feb 24, 2025	21.09	21.20	21.09	21.11	21.11	-0.38%	11,743
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