Buima Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.90	29.90	29.40	29.45	29.45	-1.01%	13,213
Jun 17, 2026	29.75	30.00	29.20	29.75	29.75	0.85%	24,004
Jun 16, 2026	29.55	29.55	29.00	29.50	29.50	-0.17%	16,030
Jun 15, 2026	30.80	30.80	29.50	29.55	29.55	-2.96%	17,020
Jun 12, 2026	30.20	31.00	29.60	30.45	30.45	2.87%	53,365
Jun 11, 2026	29.70	29.80	28.90	29.60	29.60	-0.34%	29,100
Jun 10, 2026	30.60	30.60	29.20	29.70	29.70	-	18,585
Jun 9, 2026	29.50	29.85	29.00	29.70	29.70	0.51%	23,033
Jun 8, 2026	30.00	30.00	28.00	29.55	29.55	-1.50%	53,085
Jun 5, 2026	30.30	30.30	29.80	30.00	30.00	0.17%	15,245
Jun 4, 2026	29.80	30.00	29.75	29.95	29.95	0.84%	26,110
Jun 3, 2026	29.75	29.75	29.10	29.70	29.70	0.34%	10,000
Jun 2, 2026	29.95	29.95	29.15	29.60	29.60	-1.17%	52,430
Jun 1, 2026	30.00	30.00	29.00	29.95	29.95	-	39,492
May 29, 2026	30.15	30.20	28.50	29.95	29.95	-0.66%	40,511
May 28, 2026	30.95	30.95	29.65	30.15	30.15	-0.82%	19,704
May 27, 2026	31.00	31.00	29.80	30.40	30.40	1.50%	17,100
May 26, 2026	29.65	30.25	29.40	29.95	29.95	-1.16%	16,000
May 25, 2026	30.00	31.00	29.30	30.30	30.30	1.34%	56,978
May 22, 2026	29.85	29.90	29.15	29.90	29.90	-	34,100
May 21, 2026	29.35	30.30	29.20	29.90	29.90	3.28%	15,562
May 20, 2026	29.25	29.50	28.60	28.95	28.95	-0.17%	37,105
May 19, 2026	29.45	30.15	29.00	29.00	29.00	-1.36%	51,269
May 18, 2026	29.25	29.50	29.00	29.40	29.40	1.73%	41,405
May 15, 2026	29.30	29.75	28.90	28.90	28.90	-0.34%	34,008
May 14, 2026	29.00	29.40	29.00	29.00	29.00	-1.36%	21,000
May 13, 2026	29.20	29.80	28.85	29.40	29.40	-0.17%	13,059
May 12, 2026	29.95	30.00	28.95	29.45	29.45	-0.17%	25,313
May 11, 2026	29.25	29.80	29.20	29.50	29.50	0.68%	10,041
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