BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.29	42.34	42.27	42.32	42.32	0.02%	24,617
Jun 25, 2026	42.36	42.36	42.29	42.31	42.31	0.03%	124,688
Jun 24, 2026	42.41	42.41	42.26	42.30	42.30	-0.13%	20,682
Jun 23, 2026	42.33	42.41	42.30	42.36	42.36	-0.36%	22,565
Jun 22, 2026	42.62	42.62	42.47	42.51	42.51	-0.07%	94,825
Jun 18, 2026	42.42	42.54	42.42	42.54	42.54	0.41%	39,170
Jun 17, 2026	42.48	42.52	42.37	42.37	42.37	-0.46%	24,809
Jun 16, 2026	42.52	42.57	42.52	42.56	42.56	-0.07%	35,579
Jun 15, 2026	42.48	42.59	42.48	42.59	42.59	0.52%	20,980
Jun 12, 2026	42.28	42.41	42.26	42.37	42.37	0.33%	16,806
Jun 11, 2026	42.08	42.37	42.04	42.23	42.23	0.31%	28,891
Jun 10, 2026	42.15	42.16	42.10	42.10	42.10	-0.45%	48,499
Jun 9, 2026	42.36	42.36	42.23	42.29	42.29	-0.05%	195,819
Jun 8, 2026	42.32	42.33	42.31	42.31	42.31	0.21%	4,875
Jun 5, 2026	42.41	42.49	42.20	42.22	42.22	-0.80%	18,177
Jun 4, 2026	42.45	42.58	42.45	42.56	42.56	0.14%	19,397
Jun 3, 2026	42.47	42.55	42.46	42.50	42.50	0.02%	164,856
Jun 2, 2026	42.48	42.55	42.48	42.49	42.49	-0.14%	44,406
Jun 1, 2026	42.55	42.55	42.46	42.55	42.55	0.14%	27,035
May 29, 2026	42.55	42.55	42.43	42.49	42.49	0.19%	35,976
May 28, 2026	42.44	42.44	42.37	42.41	42.41	-	101,182
May 27, 2026	42.31	42.41	42.31	42.41	42.41	0.24%	55,094
May 26, 2026	42.32	42.38	42.29	42.31	42.31	-0.47%	212,577
May 22, 2026	42.36	42.51	42.27	42.51	42.51	0.50%	15,927
May 21, 2026	42.22	42.30	42.22	42.30	42.30	0.31%	63,020
May 20, 2026	42.08	42.27	42.08	42.17	42.17	-	79,100
May 19, 2026	42.10	42.17	42.10	42.17	42.17	0.12%	22,826
May 18, 2026	42.14	42.14	42.05	42.12	42.12	-0.14%	68,901
May 15, 2026	42.21	42.21	42.17	42.18	42.18	-0.14%	11,535
May 14, 2026	42.24	42.28	42.24	42.24	42.24	0.19%	5,234
May 13, 2026	42.07	42.23	42.07	42.16	42.16	0.07%	35,069
May 12, 2026	42.14	42.17	42.03	42.13	42.13	0.12%	31,811
May 11, 2026	42.14	42.16	42.08	42.08	42.08	-0.14%	38,558
May 8, 2026	42.16	42.16	42.06	42.14	42.14	0.22%	18,929
May 7, 2026	42.06	42.13	41.94	42.05	42.05	-0.05%	36,904
May 6, 2026	42.04	42.08	41.97	42.07	42.07	0.36%	7,258
May 5, 2026	42.04	42.05	41.92	41.92	41.92	0.19%	31,584
May 4, 2026	41.96	41.96	41.84	41.84	41.84	-0.26%	18,330
May 1, 2026	41.94	41.97	41.89	41.95	41.95	0.05%	13,842
Apr 30, 2026	41.84	41.93	41.81	41.93	41.93	0.22%	41,823
Apr 29, 2026	41.83	41.84	41.79	41.84	41.84	-0.05%	34,267
Apr 28, 2026	41.83	41.86	41.71	41.86	41.86	-0.05%	54,366
Apr 27, 2026	41.76	41.88	41.76	41.88	41.88	0.12%	25,314
Apr 24, 2026	41.72	41.83	41.72	41.83	41.83	0.19%	32,595
Apr 23, 2026	41.60	41.76	41.60	41.75	41.75	0.14%	28,894
Apr 22, 2026	41.68	41.77	41.68	41.69	41.69	0.02%	26,416
Apr 21, 2026	41.67	41.78	41.62	41.68	41.68	-0.14%	12,239
Apr 20, 2026	41.65	41.74	41.65	41.74	41.74	-0.05%	32,873
Apr 17, 2026	41.69	41.76	41.65	41.76	41.76	0.22%	31,435
Apr 16, 2026	41.56	41.67	41.53	41.67	41.67	0.14%	12,208
Apr 15, 2026	41.47	41.63	41.47	41.61	41.61	0.19%	58,232
Apr 14, 2026	41.46	41.53	41.38	41.53	41.53	0.44%	29,757
Apr 13, 2026	41.14	41.35	41.14	41.35	41.35	0.24%	61,434
Apr 10, 2026	41.22	41.29	41.18	41.25	41.25	0.17%	8,399
Apr 9, 2026	41.08	41.25	41.05	41.18	41.18	0.12%	9,951
Apr 8, 2026	41.09	41.17	41.04	41.13	41.13	0.69%	14,120
Apr 7, 2026	40.73	40.85	40.73	40.85	40.85	0.02%	72,159
Apr 6, 2026	40.67	40.85	40.67	40.84	40.84	0.29%	20,456
Apr 2, 2026	40.63	40.78	40.63	40.72	40.72	-0.07%	89,075
Apr 1, 2026	40.69	40.76	40.66	40.75	40.75	0.29%	82,277
Mar 31, 2026	40.36	40.63	40.36	40.63	40.63	1.03%	87,722
Mar 30, 2026	40.32	40.45	40.15	40.22	40.22	-0.07%	107,200
Mar 27, 2026	40.33	40.36	40.22	40.25	40.25	-0.58%	64,529
Mar 26, 2026	40.67	40.67	40.46	40.48	40.48	-0.49%	84,007
Mar 25, 2026	40.71	40.74	40.62	40.68	40.68	0.25%	32,010
Mar 24, 2026	40.53	40.71	40.53	40.58	40.58	-0.29%	28,304
Mar 23, 2026	40.66	40.75	40.66	40.70	40.70	0.57%	57,033
Mar 20, 2026	40.62	40.62	40.45	40.47	40.47	-0.57%	16,665
Mar 19, 2026	40.62	40.74	40.62	40.70	40.70	-0.06%	39,201
Mar 18, 2026	40.91	40.92	40.73	40.73	40.73	-0.46%	31,816
Mar 17, 2026	40.99	40.99	40.84	40.92	40.92	0.13%	13,581
Mar 16, 2026	40.81	40.93	40.81	40.86	40.86	0.34%	49,562
Mar 13, 2026	40.77	40.79	40.65	40.72	40.72	-0.12%	37,469
Mar 12, 2026	40.80	40.84	40.75	40.77	40.77	-0.32%	37,968
Mar 11, 2026	40.90	40.95	40.90	40.90	40.90	-	30,676
Mar 10, 2026	40.94	41.04	40.90	40.90	40.90	-0.22%	32,190
Mar 9, 2026	40.73	40.99	40.62	40.99	40.99	0.39%	48,604
Mar 6, 2026	40.83	40.92	40.80	40.83	40.83	-0.49%	15,944
Mar 5, 2026	41.06	41.06	40.88	41.03	41.03	0.02%	22,730
Mar 4, 2026	41.05	41.15	41.02	41.02	41.02	-	45,439
Mar 3, 2026	40.93	41.06	40.73	41.02	41.02	-0.27%	26,556
Mar 2, 2026	40.97	41.17	40.95	41.13	41.13	0.02%	82,849
Feb 27, 2026	41.09	41.12	40.98	41.12	41.12	-0.39%	85,932
Feb 26, 2026	41.11	41.30	41.11	41.28	41.28	-0.77%	40,345
Feb 25, 2026	41.52	41.61	41.52	41.60	41.60	0.48%	70,874
Feb 24, 2026	41.21	41.40	41.21	41.40	41.40	0.46%	94,049
Feb 23, 2026	41.20	41.24	41.16	41.21	41.21	-0.79%	47,418
Feb 20, 2026	41.37	41.55	41.37	41.54	41.54	0.31%	67,189
Feb 19, 2026	41.34	41.41	41.28	41.41	41.41	-	71,807
Feb 18, 2026	41.43	41.45	41.35	41.41	41.41	0.07%	41,451
Feb 17, 2026	41.28	41.44	41.28	41.38	41.38	-0.02%	306,123
Feb 13, 2026	41.41	41.48	41.37	41.39	41.39	-0.02%	43,638
Feb 12, 2026	41.70	41.76	41.40	41.40	41.40	-0.70%	26,720
Feb 11, 2026	41.75	41.75	41.63	41.69	41.69	-0.02%	28,485
Feb 10, 2026	41.75	41.75	41.70	41.70	41.70	-0.05%	9,344
Feb 9, 2026	41.56	41.72	41.56	41.72	41.72	0.26%	19,502
Feb 6, 2026	41.47	41.61	41.46	41.61	41.61	0.63%	60,414
Feb 5, 2026	41.25	41.39	41.25	41.35	41.35	-0.48%	37,756
Feb 4, 2026	41.64	41.64	41.42	41.55	41.55	-	74,937
Feb 3, 2026	41.52	41.55	41.49	41.55	41.55	-0.43%	89,708