Buima Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	29.55	30.00	29.30	29.30	29.30	-0.68%	18,108
May 7, 2026	29.05	29.80	28.60	29.50	29.50	-0.51%	33,008
May 6, 2026	29.80	30.00	29.20	29.65	29.65	-0.84%	36,693
May 5, 2026	29.65	29.90	29.00	29.90	29.90	0.34%	43,069
May 4, 2026	30.50	30.50	29.70	29.80	29.80	0.17%	58,370
Apr 30, 2026	30.30	31.20	29.75	29.75	29.75	-1.16%	147,096
Apr 29, 2026	30.65	31.00	29.00	30.10	30.10	4.51%	63,156
Apr 28, 2026	29.65	29.65	28.30	28.80	28.80	-0.17%	13,196
Apr 27, 2026	29.40	29.40	28.00	28.85	28.85	-2.20%	25,390
Apr 24, 2026	31.15	31.15	28.50	29.50	29.50	-	29,038
Apr 23, 2026	29.00	31.15	28.00	29.50	29.50	1.72%	75,578
Apr 22, 2026	26.65	29.20	26.60	29.00	29.00	9.23%	71,117
Apr 21, 2026	26.65	26.65	26.10	26.55	26.55	0.38%	17,679
Apr 20, 2026	26.80	26.80	26.30	26.45	26.45	-0.94%	7,000
Apr 17, 2026	26.80	26.80	26.05	26.70	26.70	-0.37%	17,000
Apr 16, 2026	26.50	26.80	26.20	26.80	26.80	-0.74%	41,310
Apr 15, 2026	27.00	27.00	25.50	27.00	27.00	0.37%	20,018
Apr 14, 2026	27.10	27.10	26.40	26.90	26.90	-0.37%	13,040
Apr 13, 2026	27.20	27.20	27.00	27.00	27.00	-0.92%	13,604
Apr 10, 2026	27.00	27.25	27.00	27.25	27.25	-0.55%	6,497
Apr 9, 2026	27.45	27.45	27.40	27.40	27.40	0.55%	10,056
Apr 8, 2026	27.65	27.65	26.35	27.25	27.25	4.21%	20,141
Apr 7, 2026	27.90	27.90	26.15	26.15	26.15	-5.94%	3,730
Apr 2, 2026	28.00	28.00	26.40	27.80	27.80	2.02%	3,000
Apr 1, 2026	28.00	28.20	27.00	27.25	27.25	-1.27%	9,100
Mar 31, 2026	27.85	27.95	26.50	27.60	27.60	-1.25%	15,393
Mar 30, 2026	28.60	28.60	27.15	27.95	27.95	-1.24%	11,000
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