Buima Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	28.95	29.50	28.50	29.50	29.50	0.34%	326,142
Dec 11, 2025	29.10	29.45	28.50	29.40	29.40	0.68%	19,128
Dec 10, 2025	29.80	30.00	29.20	29.20	29.20	-2.01%	12,040
Dec 9, 2025	29.70	29.90	29.70	29.80	29.80	0.34%	9,001
Dec 8, 2025	29.65	30.00	29.15	29.70	29.70	0.17%	224,040
Dec 5, 2025	29.50	29.80	29.00	29.65	29.65	2.60%	15,104
Dec 4, 2025	29.10	29.50	28.75	28.90	28.90	-0.69%	44,414
Dec 3, 2025	28.50	29.10	28.50	29.10	29.10	0.69%	15,500
Dec 2, 2025	29.50	29.50	28.80	28.90	28.90	-	38,004
Dec 1, 2025	28.90	28.90	27.85	28.90	28.90	2.12%	33,173
Nov 28, 2025	28.20	28.90	27.65	28.30	28.30	0.35%	67,058
Nov 27, 2025	27.80	28.20	27.45	28.20	28.20	1.44%	21,055
Nov 26, 2025	27.80	27.80	27.00	27.80	27.80	2.77%	21,000
Nov 25, 2025	28.00	28.00	27.05	27.05	27.05	-3.39%	17,000
Nov 24, 2025	27.35	28.00	27.35	28.00	28.00	-	9,012
Nov 21, 2025	27.50	28.80	27.50	28.00	28.00	-4.27%	7,001
Nov 20, 2025	29.55	29.55	27.30	29.25	29.25	8.74%	23,256
Nov 19, 2025	27.10	27.10	26.90	26.90	26.90	-0.37%	9,252
Nov 18, 2025	26.55	27.30	26.55	27.00	27.00	-1.82%	18,245
Nov 17, 2025	27.00	27.50	26.90	27.50	27.50	1.10%	130,020
Nov 14, 2025	27.90	27.90	27.20	27.20	27.20	-4.56%	34,000
Nov 13, 2025	28.10	29.45	28.00	28.50	28.50	1.42%	26,128
Nov 12, 2025	27.10	28.10	27.10	28.10	28.10	3.69%	8,010
Nov 11, 2025	26.50	27.20	26.50	27.10	27.10	-0.37%	14,313