Bullfinch Fund, Inc. - Unrestricted Series (BUNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.28
+0.12 (0.40%)
At close: Apr 2, 2026
BUNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.40% |
| Apr 1, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.41% |
| Mar 31, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 2.30% |
| Mar 30, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.76% |
| Mar 27, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.64% |
| Mar 26, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -2.07% |
| Mar 25, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.70% |
| Mar 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.60% |
| Mar 23, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.42% |
| Mar 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.08% |
| Mar 19, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.37% |
| Mar 18, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.76% |
| Mar 17, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.46% |
| Mar 16, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.00% |
| Mar 13, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.20% |
| Mar 12, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.71% |
| Mar 11, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.23% |
| Mar 10, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.13% |
| Mar 9, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.83% |
| Mar 6, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.99% |
| Mar 5, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -1.45% |
| Mar 4, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.71% |
| Mar 3, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.94% |
| Mar 2, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.06% |
| Feb 27, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.03% |
| Feb 26, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.57% |
| Feb 25, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.80% |
| Feb 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.35% |
| Feb 23, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.60% |
| Feb 20, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.61% |
| Feb 19, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.13% |
| Feb 18, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.51% |
| 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% |