Buima Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	28.00	29.60	28.00	29.60	29.60	0.34%	23,033
Jan 5, 2026	29.40	29.50	29.30	29.50	29.50	2.08%	6,400
Jan 2, 2026	29.00	29.30	28.90	28.90	28.90	-1.70%	16,047
Dec 31, 2025	29.30	29.45	28.90	29.40	29.40	-1.18%	13,000
Dec 30, 2025	30.00	30.00	28.45	29.75	29.75	1.19%	9,286
Dec 29, 2025	28.55	29.40	27.70	29.40	29.40	3.34%	48,269
Dec 26, 2025	28.95	28.95	28.45	28.45	28.45	-1.73%	5,005
Dec 24, 2025	28.95	28.95	28.95	28.95	28.95	-0.17%	1,000
Dec 23, 2025	28.95	29.15	28.40	29.00	29.00	0.17%	10,050
Dec 22, 2025	29.30	29.30	28.10	28.95	28.95	1.40%	13,333
Dec 19, 2025	29.35	29.35	28.45	28.55	28.55	-1.55%	13,000
Dec 18, 2025	29.00	29.00	28.55	29.00	29.00	0.17%	19,100
Dec 17, 2025	29.00	29.00	28.40	28.95	28.95	1.94%	13,000
Dec 16, 2025	29.10	29.10	28.40	28.40	28.40	-0.35%	25,803
Dec 15, 2025	28.75	29.00	28.35	28.50	28.50	-3.39%	48,043