Bullfinch Fund, Inc. - Unrestricted Series (BUNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.83
+0.23 (0.65%)
At close: Aug 26, 2026
BUNRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.08% |
| Aug 26, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.65% |
| Aug 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.37% |
| Aug 24, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.56% |
| Aug 21, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.42% |
| Aug 20, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.62% |
| Aug 19, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.97% |
| Aug 18, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -1.77% |
| Aug 17, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.80% |
| Aug 14, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.25% |
| Aug 13, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.05% |
| Aug 12, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.86% |
| Aug 11, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.14% |
| Aug 10, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.03% |
| Aug 7, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.36% |
| Aug 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.04% |
| Aug 5, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.79% |
| Aug 4, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 2.60% |
| Aug 3, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.99% |
| Jul 31, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.68% |
| Jul 30, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 2.78% |
| Jul 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.44% |
| Jul 28, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.83% |
| Jul 27, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.37% |
| Jul 24, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.62% |
| Jul 23, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.23% |
| Jul 22, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.51% |
| Jul 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.33% |
| Jul 20, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.34% |
| Jul 17, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.23% |
| Jul 16, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.19% |
| Jul 15, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -1.53% |
| Jul 14, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.25% |
| Jul 13, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -1.62% |
| Jul 10, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.41% |
| Jul 9, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.54% |
| Jul 8, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.22% |
| Jul 7, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -1.46% |
| Jul 6, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.33% |
| Jul 2, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -2.46% |
| Jul 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.22% |
| Jun 30, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.69% |
| Jun 29, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.90% |
| Jun 26, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.50% |
| Jun 25, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 2.27% |
| Jun 24, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.38% |
| Jun 23, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -1.87% |
| Jun 22, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 2.43% |
| Jun 18, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Jun 17, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.79% |