BUFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	19.75	19.75	19.66	19.68	19.68	-0.35%	5,281
Feb 20, 2025	19.67	19.75	19.67	19.75	19.75	0.41%	6,300
Feb 19, 2025	19.71	19.71	19.63	19.67	19.67	-0.81%	5,148
Feb 18, 2025	19.82	19.83	19.80	19.83	19.83	0.55%	1,725
Feb 14, 2025	19.74	19.74	19.72	19.72	19.72	0.16%	1,734
Feb 13, 2025	19.67	19.69	19.65	19.69	19.69	0.66%	1,980
Feb 12, 2025	19.40	19.56	19.40	19.56	19.56	0.26%	4,545
Feb 11, 2025	19.48	19.51	19.45	19.51	19.51	0.21%	8,400
Feb 10, 2025	19.42	19.47	19.42	19.47	19.47	0.41%	4,961
Feb 7, 2025	19.40	19.41	19.39	19.39	19.39	-0.56%	4,018
Feb 6, 2025	19.49	19.50	19.47	19.50	19.50	0.31%	6,375
Feb 5, 2025	19.39	19.45	19.39	19.44	19.44	0.57%	7,813
Feb 4, 2025	19.31	19.33	19.31	19.33	19.33	0.62%	11,200
Feb 3, 2025	19.17	19.22	19.17	19.21	19.21	-0.67%	4,391
Jan 31, 2025	19.45	19.45	19.32	19.34	19.34	-0.46%	15,833
Jan 30, 2025	19.40	19.48	19.39	19.43	19.43	0.67%	8,730
Jan 29, 2025	19.30	19.32	19.27	19.30	19.30	0.09%	9,139
Jan 28, 2025	19.35	19.35	19.23	19.28	19.28	-0.24%	1,192
Jan 27, 2025	19.28	19.33	19.26	19.33	19.33	0.20%	8,083
Jan 24, 2025	19.32	19.32	19.28	19.29	19.29	0.27%	1,641
Jan 23, 2025	19.17	19.24	19.17	19.24	19.24	0.47%	6,060
Jan 22, 2025	19.16	19.18	19.15	19.15	19.15	-0.21%	4,453
Jan 21, 2025	19.12	19.19	19.12	19.19	19.19	1.18%	6,170
Jan 17, 2025	18.99	18.99	18.97	18.97	18.97	0.23%	1,428
Jan 16, 2025	18.90	18.95	18.90	18.92	18.92	0.28%	1,598
Jan 15, 2025	18.89	18.89	18.85	18.87	18.87	0.43%	986
Jan 14, 2025	18.75	18.79	18.75	18.79	18.79	0.11%	4,217
Jan 13, 2025	18.74	18.78	18.73	18.77	18.77	0.03%	12,314
Jan 10, 2025	18.85	18.85	18.75	18.77	18.77	-0.82%	79,099
Jan 8, 2025	18.86	18.92	18.86	18.92	18.92	-0.11%	13,742
Jan 7, 2025	18.96	18.96	18.93	18.94	18.94	-0.05%	9,552
Jan 6, 2025	18.94	18.99	18.94	18.95	18.95	0.53%	13,292
Jan 3, 2025	18.84	18.86	18.82	18.85	18.85	0.21%	5,616
Jan 2, 2025	18.83	18.83	18.79	18.81	18.81	-0.02%	3,511
Dec 31, 2024	18.85	18.86	18.77	18.81	18.81	-0.02%	3,924
Dec 30, 2024	18.78	18.83	18.78	18.82	18.82	-0.21%	2,211
Dec 27, 2024	18.89	18.89	18.84	18.86	18.86	-0.02%	14,697
Dec 26, 2024	18.87	18.91	18.85	18.86	18.86	0.18%	4,585
Dec 24, 2024	18.83	18.83	18.83	18.83	18.83	0.09%	6,471
Dec 23, 2024	18.74	18.81	18.74	18.81	18.81	0.16%	5,946
Dec 20, 2024	18.74	18.85	18.74	18.78	18.78	-0.06%	2,797
Dec 19, 2024	18.89	18.89	18.79	18.79	18.79	-0.19%	6,849
Dec 18, 2024	19.11	19.12	18.82	18.83	18.83	-1.50%	9,540
Dec 17, 2024	19.16	19.16	19.12	19.12	19.12	-0.23%	1,943
Dec 16, 2024	19.16	19.18	19.16	19.16	19.16	-0.20%	1,033
Dec 13, 2024	19.23	19.24	19.20	19.20	19.20	-0.26%	6,644
Dec 12, 2024	19.30	19.30	19.25	19.25	19.25	-0.47%	5,579
Dec 11, 2024	19.37	19.37	19.30	19.34	19.34	0.24%	10,347
Dec 10, 2024	19.32	19.35	19.30	19.30	19.30	-0.62%	4,800
Dec 9, 2024	19.46	19.47	19.42	19.42	19.42	0.08%	1,285
Dec 6, 2024	19.46	19.46	19.37	19.40	19.40	-	9,033
Dec 5, 2024	19.44	19.44	19.40	19.40	19.40	0.31%	3,284
Dec 4, 2024	19.38	19.38	19.34	19.34	19.34	0.06%	6,144
Dec 3, 2024	19.36	19.36	19.33	19.33	19.33	0.38%	4,308
Dec 2, 2024	19.25	19.26	19.25	19.26	19.26	0.18%	200
Nov 29, 2024	19.20	19.22	19.20	19.22	19.22	0.77%	2,349
Nov 27, 2024	19.09	19.09	19.07	19.07	19.07	0.36%	737
Nov 26, 2024	19.00	19.02	18.99	19.01	19.01	-0.34%	1,955
Nov 25, 2024	19.08	19.10	19.05	19.07	19.07	0.28%	4,998
Nov 22, 2024	18.93	19.02	18.93	19.02	19.02	0.23%	5,719
Nov 21, 2024	18.93	18.99	18.93	18.97	18.97	0.06%	1,876
Nov 20, 2024	18.93	18.96	18.91	18.96	18.96	-0.22%	2,742
Nov 19, 2024	19.00	19.04	18.94	19.00	19.00	-0.10%	11,848
Nov 18, 2024	19.04	19.06	19.00	19.02	19.02	0.21%	5,520
Nov 15, 2024	18.97	18.99	18.97	18.98	18.98	-0.21%	11,348
Nov 14, 2024	19.12	19.12	19.02	19.02	19.02	0.01%	8,225
Nov 13, 2024	19.01	19.06	19.01	19.02	19.02	-0.38%	13,226
Nov 12, 2024	19.22	19.22	19.08	19.09	19.09	-1.32%	6,216
Nov 11, 2024	19.35	19.36	19.34	19.35	19.35	0.18%	13,258
Nov 8, 2024	19.35	19.35	19.27	19.31	19.31	-0.91%	5,173
Nov 7, 2024	19.49	19.51	19.45	19.49	19.49	0.96%	7,968
Nov 6, 2024	19.42	19.42	19.25	19.30	19.30	-1.12%	4,473
Nov 5, 2024	19.53	19.53	19.52	19.52	19.52	0.67%	1,918
Nov 4, 2024	19.46	19.46	19.38	19.39	19.39	0.02%	5,554
Nov 1, 2024	19.46	19.47	19.39	19.39	19.39	0.18%	7,498
Oct 31, 2024	19.35	19.36	19.35	19.36	19.36	-0.37%	110
Oct 30, 2024	19.44	19.48	19.43	19.43	19.43	-0.44%	4,495
Oct 29, 2024	19.53	19.54	19.51	19.51	19.51	-0.40%	12,339
Oct 28, 2024	19.54	19.61	19.54	19.59	19.59	0.62%	48,584
Oct 25, 2024	19.53	19.53	19.46	19.47	19.47	-0.20%	1,870
Oct 24, 2024	19.53	19.53	19.51	19.51	19.51	0.36%	2,236
Oct 23, 2024	19.48	19.48	19.41	19.44	19.44	-0.71%	2,307
Oct 22, 2024	19.58	19.59	19.57	19.58	19.58	-0.32%	1,786
Oct 21, 2024	19.71	19.71	19.64	19.64	19.64	-0.85%	2,915
Oct 18, 2024	19.76	19.81	19.76	19.81	19.81	0.47%	303
Oct 17, 2024	19.76	19.76	19.72	19.72	19.72	0.04%	2,669
Oct 16, 2024	19.72	19.72	19.71	19.71	19.71	0.15%	575
Oct 15, 2024	19.87	19.87	19.66	19.68	19.68	-1.30%	2,856
Oct 14, 2024	19.91	19.94	19.87	19.94	19.94	0.35%	7,796
Oct 11, 2024	19.89	19.89	19.87	19.87	19.87	0.38%	6,825
Oct 10, 2024	19.80	19.80	19.78	19.80	19.80	-0.10%	1,214
Oct 9, 2024	19.81	19.81	19.81	19.81	19.81	0.02%	10
Oct 8, 2024	19.82	19.82	19.81	19.81	19.81	-0.13%	308
Oct 7, 2024	19.81	19.84	19.81	19.84	19.84	-0.58%	2,019
Oct 4, 2024	19.88	19.95	19.86	19.95	19.95	0.35%	6,307
Oct 3, 2024	19.79	19.88	19.79	19.88	19.88	-0.60%	16,573
Oct 2, 2024	19.95	20.00	19.95	20.00	20.00	0.08%	7,436
Oct 1, 2024	20.14	20.14	19.99	19.99	19.99	-0.57%	43,104
Sep 30, 2024	20.12	20.12	20.05	20.10	20.10	-0.25%	278,872
Sep 27, 2024	20.22	20.24	20.15	20.15	20.15	-0.34%	4,649