Buda Juice, Inc. (BUDA)
NYSEAMERICAN: BUDA · Real-Time Price · USD
8.47
+0.48 (6.01%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Buda Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.75 | 8.47 | 7.48 | 8.47 | 8.47 | 6.01% | 25,276 |
| Jun 17, 2026 | 8.00 | 8.14 | 7.59 | 7.99 | 7.99 | 2.04% | 12,849 |
| Jun 16, 2026 | 7.93 | 8.63 | 7.55 | 7.83 | 7.83 | -5.66% | 30,075 |
| Jun 15, 2026 | 8.17 | 8.30 | 8.08 | 8.30 | 8.30 | 0.97% | 4,948 |
| Jun 12, 2026 | 7.12 | 8.61 | 7.00 | 8.22 | 8.22 | 12.60% | 28,858 |
| Jun 11, 2026 | 7.03 | 7.50 | 6.56 | 7.30 | 7.30 | 1.96% | 14,749 |
| Jun 10, 2026 | 7.81 | 7.84 | 6.25 | 7.16 | 7.16 | -8.66% | 52,380 |
| Jun 9, 2026 | 8.20 | 8.45 | 7.30 | 7.84 | 7.84 | -7.78% | 27,981 |
| Jun 8, 2026 | 8.20 | 8.50 | 8.00 | 8.50 | 8.50 | 5.59% | 7,859 |
| Jun 5, 2026 | 8.79 | 8.79 | 8.02 | 8.05 | 8.05 | -3.71% | 7,285 |
| Jun 4, 2026 | 8.80 | 8.80 | 8.36 | 8.36 | 8.36 | -3.69% | 6,534 |
| Jun 3, 2026 | 8.71 | 8.71 | 8.68 | 8.68 | 8.68 | 0.35% | 1,231 |
| Jun 2, 2026 | 9.00 | 9.00 | 8.55 | 8.65 | 8.65 | -2.70% | 7,617 |
| Jun 1, 2026 | 9.10 | 9.10 | 8.75 | 8.89 | 8.89 | -0.46% | 4,358 |
| May 29, 2026 | 8.80 | 9.08 | 8.16 | 8.93 | 8.93 | 5.07% | 10,156 |
| May 28, 2026 | 8.61 | 8.74 | 8.14 | 8.50 | 8.50 | -2.86% | 5,657 |
| May 27, 2026 | 9.29 | 9.29 | 8.02 | 8.75 | 8.75 | 3.05% | 11,188 |
| May 26, 2026 | 8.80 | 9.25 | 8.49 | 8.49 | 8.49 | -3.07% | 5,633 |
| May 22, 2026 | 9.13 | 9.13 | 8.76 | 8.76 | 8.76 | - | 2,683 |
| May 21, 2026 | 8.78 | 8.81 | 8.15 | 8.76 | 8.76 | 2.46% | 4,851 |
| May 20, 2026 | 9.21 | 9.21 | 8.51 | 8.55 | 8.55 | -6.66% | 12,750 |
| May 19, 2026 | 9.19 | 9.30 | 8.96 | 9.16 | 9.16 | -1.51% | 5,352 |
| May 18, 2026 | 9.46 | 9.63 | 9.05 | 9.30 | 9.30 | - | 7,278 |
| May 15, 2026 | 9.20 | 9.54 | 9.05 | 9.30 | 9.30 | 2.65% | 13,465 |
| May 14, 2026 | 9.74 | 9.80 | 9.05 | 9.06 | 9.06 | -5.62% | 60,015 |
| May 13, 2026 | 9.45 | 9.72 | 9.45 | 9.60 | 9.60 | -3.42% | 3,145 |
| May 12, 2026 | 9.20 | 10.00 | 9.20 | 9.94 | 9.94 | - | 21,575 |
| May 11, 2026 | 9.20 | 10.10 | 9.20 | 9.94 | 9.94 | 2.37% | 5,705 |
| May 8, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.15% | 1,041 |
| May 7, 2026 | 10.02 | 10.02 | 9.32 | 9.60 | 9.60 | 3.45% | 5,554 |
| May 6, 2026 | 9.68 | 9.68 | 9.25 | 9.28 | 9.28 | -4.08% | 2,745 |
| May 5, 2026 | 9.63 | 9.68 | 9.42 | 9.68 | 9.68 | 0.47% | 2,790 |
| May 4, 2026 | 9.49 | 9.63 | 9.49 | 9.63 | 9.63 | -0.97% | 4,480 |
| May 1, 2026 | 9.76 | 9.76 | 9.73 | 9.73 | 9.72 | 2.37% | 1,302 |
| Apr 30, 2026 | 10.01 | 10.01 | 9.50 | 9.50 | 9.50 | -4.52% | 9,269 |
| Apr 29, 2026 | 9.55 | 10.18 | 9.28 | 9.95 | 9.95 | 1.53% | 4,206 |
| Apr 28, 2026 | 8.82 | 10.10 | 8.82 | 9.80 | 9.80 | 3.05% | 12,964 |
| Apr 27, 2026 | 9.50 | 9.60 | 9.41 | 9.51 | 9.51 | -1.45% | 4,779 |
| Apr 24, 2026 | 10.04 | 10.04 | 9.65 | 9.65 | 9.65 | -1.03% | 3,005 |
| Apr 23, 2026 | 9.79 | 9.79 | 9.50 | 9.75 | 9.75 | -3.92% | 8,095 |
| Apr 22, 2026 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | 2.97% | 1,776 |
| Apr 21, 2026 | 9.95 | 10.00 | 9.60 | 9.86 | 9.86 | -1.74% | 5,006 |
| Apr 20, 2026 | 9.68 | 10.09 | 9.32 | 10.03 | 10.03 | 6.33% | 5,969 |
| Apr 17, 2026 | 9.68 | 9.68 | 9.10 | 9.43 | 9.43 | -5.67% | 9,697 |
| Apr 16, 2026 | 10.50 | 10.50 | 9.24 | 10.00 | 10.00 | -0.53% | 25,877 |
| Apr 15, 2026 | 10.67 | 10.67 | 10.04 | 10.05 | 10.05 | -3.80% | 6,525 |
| Apr 14, 2026 | 10.50 | 10.70 | 10.18 | 10.45 | 10.45 | -1.69% | 10,883 |
| Apr 13, 2026 | 9.96 | 10.70 | 9.96 | 10.63 | 10.63 | 2.41% | 13,962 |
| Apr 10, 2026 | 10.43 | 10.43 | 10.01 | 10.38 | 10.38 | 2.98% | 10,313 |
| Apr 9, 2026 | 10.33 | 10.47 | 10.08 | 10.08 | 10.08 | -1.66% | 4,389 |