Buima Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.50	28.50	27.55	28.30	28.30	-0.70%	5,010
Mar 26, 2026	29.00	29.00	27.95	28.50	28.50	1.42%	6,100
Mar 25, 2026	28.00	28.40	27.45	28.10	28.10	0.54%	9,001
Mar 24, 2026	27.90	28.00	27.10	27.95	27.95	0.90%	17,010
Mar 23, 2026	27.50	27.70	27.40	27.70	27.70	0.73%	27,239
Mar 20, 2026	27.95	28.00	27.40	27.50	27.50	0.36%	50,887
Mar 19, 2026	27.35	28.00	27.20	27.40	27.40	0.18%	45,079
Mar 18, 2026	26.90	27.50	26.60	27.35	27.35	1.67%	17,441
Mar 17, 2026	24.00	26.90	24.00	26.90	26.90	7.60%	40,088
Mar 16, 2026	24.25	25.00	24.00	25.00	25.00	-	26,000
Mar 13, 2026	24.05	25.70	24.00	25.00	25.00	-2.72%	49,318
Mar 12, 2026	24.35	25.85	24.35	25.70	25.70	-1.72%	8,000
Mar 11, 2026	25.60	26.30	25.05	26.15	26.15	-0.57%	18,513
Mar 10, 2026	26.30	27.20	25.50	26.30	26.30	0.57%	22,033
Mar 9, 2026	23.60	26.15	23.60	26.15	26.15	-0.19%	11,862
Mar 6, 2026	26.50	26.50	26.20	26.20	26.20	2.75%	3,028
Mar 5, 2026	24.85	25.50	24.50	25.50	25.50	5.37%	9,020
Mar 4, 2026	25.20	26.95	24.05	24.20	24.20	-9.36%	106,730
Mar 3, 2026	27.40	27.40	25.00	26.70	26.70	0.75%	92,082
Mar 2, 2026	26.10	27.05	25.00	26.50	26.50	0.19%	19,333
Feb 26, 2026	26.40	27.00	25.40	26.45	26.45	3.73%	29,782
Feb 25, 2026	28.45	28.45	25.50	25.50	25.50	-9.57%	94,631
Feb 24, 2026	28.20	28.90	27.00	28.20	28.20	-2.76%	42,650
Feb 23, 2026	29.50	29.50	28.20	29.00	29.00	-	85,263
Feb 11, 2026	28.90	29.00	28.15	29.00	29.00	0.35%	54,478
Feb 10, 2026	29.15	29.15	27.15	28.90	28.90	-1.87%	22,143
Feb 9, 2026	29.95	30.45	29.45	29.45	29.45	-1.83%	13,031
Feb 6, 2026	30.20	30.20	29.95	30.00	30.00	-	10,161
Feb 5, 2026	30.50	30.50	29.60	30.00	30.00	0.33%	17,077
Feb 4, 2026	29.40	29.90	29.00	29.90	29.90	0.50%	25,112
Feb 3, 2026	30.90	30.90	29.75	29.75	29.75	2.41%	12,056
Feb 2, 2026	29.00	29.05	29.00	29.05	29.05	0.17%	7,005
Jan 30, 2026	29.05	30.45	28.80	29.00	29.00	-0.17%	20,569
Jan 29, 2026	29.20	29.20	28.95	29.05	29.05	-0.51%	18,010
Jan 28, 2026	29.50	29.50	29.10	29.20	29.20	0.34%	18,129
Jan 27, 2026	29.00	30.55	28.65	29.10	29.10	-1.85%	23,000
Jan 26, 2026	31.30	31.30	29.65	29.65	29.65	-5.27%	35,836
Jan 23, 2026	30.55	31.30	30.00	31.30	31.30	-	26,200
Jan 22, 2026	33.45	33.45	31.30	31.30	31.30	-5.15%	25,594
Jan 21, 2026	33.85	33.85	32.00	33.00	33.00	-2.65%	98,334
Jan 20, 2026	33.85	34.00	33.00	33.90	33.90	-	76,829
Jan 19, 2026	31.80	33.90	30.95	33.90	33.90	9.89%	108,014
Jan 16, 2026	32.05	32.05	30.05	30.85	30.85	-3.74%	52,958
Jan 15, 2026	33.85	33.85	31.30	32.05	32.05	-5.46%	42,034
Jan 14, 2026	32.55	34.95	32.55	33.90	33.90	-1.74%	50,572
Jan 13, 2026	35.90	35.90	32.90	34.50	34.50	-2.54%	104,218
Jan 12, 2026	35.00	36.85	34.25	35.40	35.40	-4.07%	162,160
Jan 9, 2026	33.00	36.90	32.50	36.90	36.90	9.99%	417,923
Jan 8, 2026	33.55	33.55	33.10	33.55	33.55	10.00%	260,327
Jan 7, 2026	29.45	31.30	29.45	30.50	30.50	3.04%	143,175