Bullfinch Fund, Inc. - Unrestricted Series (BUNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.17
-0.13 (-0.42%)
Feb 17, 2026, 4:00 PM EST
BUNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.42% |
| Feb 13, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.81% |
| Feb 12, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.15% |
| Feb 11, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.00% |
| Feb 10, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.61% |
| Feb 9, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.35% |
| Feb 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.25% |
| Feb 5, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.94% |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.21% |
| Feb 3, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.54% |
| Feb 2, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 2.13% |
| Jan 30, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.23% |
| Jan 29, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.10% |
| Jan 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.02% |
| Jan 27, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.00% |
| Jan 26, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.44% |
| Jan 23, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.99% |
| Jan 22, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.37% |
| Jan 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.93% |
| Jan 20, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.11% |
| Jan 16, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.17% |
| Jan 15, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.25% |
| Jan 14, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.14% |
| Jan 13, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.20% |
| Jan 12, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.58% |
| Jan 9, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.53% |
| Jan 8, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.38% |
| Jan 7, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.66% |
| Jan 6, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2.23% |
| Jan 5, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.68% |
| Jan 2, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.23% |
| Dec 31, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.79% |
| Dec 30, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.32% |
| Dec 29, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.32% |
| Dec 26, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -10.48% |
| Dec 24, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.38% |
| Dec 23, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.16% |
| Dec 22, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.13% |
| Dec 18, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.58% |
| Dec 17, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.48% |
| Dec 16, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.51% |
| Dec 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.52% |
| Dec 11, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.67% |
| Dec 10, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.55% |
| Dec 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.23% |
| Dec 8, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.39% |
| Dec 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.36% |
| Dec 3, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.66% |
| Dec 2, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.07% |
| Dec 1, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.20% |