BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	28.26	28.65	28.26	28.46	-	-0.04%	65,868
Feb 27, 2026	28.38	28.48	28.38	28.47	28.47	-0.04%	22,531
Feb 26, 2026	28.54	28.54	28.42	28.48	28.48	-0.28%	6,432
Feb 25, 2026	28.57	28.57	28.51	28.56	28.56	0.42%	12,624
Feb 24, 2026	28.36	28.46	28.36	28.44	28.44	0.28%	239,190
Feb 23, 2026	28.45	28.51	28.33	28.36	28.36	-0.46%	497,253
Feb 20, 2026	28.41	28.52	28.38	28.49	28.49	0.32%	318,963
Feb 19, 2026	28.39	28.45	28.38	28.40	28.40	-0.14%	205,654
Feb 18, 2026	28.37	28.50	28.37	28.44	28.44	0.35%	252,480
Feb 17, 2026	28.29	28.41	28.24	28.34	28.34	-0.07%	319,852
Feb 13, 2026	28.38	28.43	28.32	28.36	28.36	0.04%	249,407
Feb 12, 2026	28.55	28.55	28.33	28.35	28.35	-0.56%	268,210
Feb 11, 2026	28.57	28.57	28.45	28.51	28.51	0.04%	462,700
Feb 10, 2026	28.59	28.59	28.48	28.50	28.50	-0.07%	207,359
Feb 9, 2026	28.46	28.55	28.43	28.52	28.52	0.16%	286,151
Feb 6, 2026	28.31	28.51	28.31	28.48	28.48	0.94%	213,657
Feb 5, 2026	28.26	28.33	28.20	28.21	28.21	-0.60%	337,723
Feb 4, 2026	28.41	28.45	28.31	28.38	28.38	-0.14%	411,248
Feb 3, 2026	28.53	28.53	28.34	28.42	28.42	-0.18%	308,592
Feb 2, 2026	28.35	28.53	28.35	28.47	28.47	0.14%	293,854
Jan 30, 2026	28.47	28.48	28.38	28.43	28.43	-0.18%	259,654
Jan 29, 2026	28.52	28.52	28.34	28.48	28.48	-	439,776
Jan 28, 2026	28.54	28.59	28.46	28.48	28.48	-0.07%	156,427
Jan 27, 2026	28.47	28.58	28.46	28.50	28.50	0.11%	244,256
Jan 26, 2026	28.46	28.49	28.42	28.47	28.47	0.18%	221,197
Jan 23, 2026	28.46	28.46	28.38	28.42	28.42	0.04%	227,736
Jan 22, 2026	28.39	28.44	28.36	28.41	28.41	0.21%	242,859
Jan 21, 2026	28.30	28.40	28.23	28.35	28.35	0.60%	584,848
Jan 20, 2026	28.24	28.35	28.18	28.18	28.18	-0.81%	306,463
Jan 16, 2026	28.43	28.47	28.41	28.41	28.41	-0.05%	251,143
Jan 15, 2026	28.44	28.48	28.41	28.42	28.42	0.05%	368,789
Jan 14, 2026	28.40	28.42	28.34	28.41	28.41	-0.07%	315,131
Jan 13, 2026	28.43	28.49	28.41	28.43	28.43	-0.04%	382,883
Jan 12, 2026	28.34	28.48	28.34	28.44	28.44	-0.04%	244,493
Jan 9, 2026	28.40	28.46	28.37	28.45	28.45	0.28%	270,715
Jan 8, 2026	28.33	28.38	28.33	28.37	28.37	0.07%	166,306
Jan 7, 2026	28.38	28.43	28.35	28.35	28.35	-0.11%	338,343
Jan 6, 2026	28.32	28.42	28.32	28.38	28.38	0.12%	405,222
Jan 5, 2026	28.33	28.37	28.31	28.35	28.35	0.21%	412,104
Jan 2, 2026	28.32	28.33	28.23	28.29	28.29	0.16%	220,711
Dec 31, 2025	28.29	28.31	28.24	28.24	28.24	-0.49%	193,487
Dec 30, 2025	28.36	28.38	28.31	28.38	28.38	0.14%	345,569
Dec 29, 2025	28.25	28.36	28.25	28.34	28.34	-0.04%	166,740
Dec 26, 2025	28.36	28.36	28.32	28.35	28.35	-0.11%	108,158
Dec 24, 2025	28.35	28.38	28.28	28.38	28.38	0.25%	118,230
Dec 23, 2025	28.25	28.32	28.24	28.31	28.31	0.25%	208,377
Dec 22, 2025	28.19	28.27	28.19	28.24	28.24	0.16%	456,190
Dec 19, 2025	28.13	28.45	28.12	28.20	28.20	0.34%	297,098
Dec 18, 2025	28.14	28.14	28.04	28.10	28.10	0.46%	135,028
Dec 17, 2025	28.09	28.13	27.97	27.97	27.97	-0.52%	246,295
Dec 16, 2025	28.12	28.16	28.05	28.12	28.12	-0.09%	241,827
Dec 15, 2025	28.18	28.18	28.09	28.14	28.14	0.04%	202,648
Dec 12, 2025	28.19	28.19	28.07	28.13	28.13	-0.25%	210,243
Dec 11, 2025	28.15	28.23	28.09	28.20	28.20	0.04%	304,839
Dec 10, 2025	28.12	28.22	28.06	28.19	28.19	0.25%	154,871
Dec 9, 2025	28.08	28.13	28.08	28.12	28.12	0.11%	177,255
Dec 8, 2025	28.18	28.18	28.06	28.09	28.09	-0.14%	211,279
Dec 5, 2025	28.12	28.17	28.10	28.13	28.13	0.07%	140,909
Dec 4, 2025	28.11	28.12	28.04	28.11	28.11	0.11%	212,346
Dec 3, 2025	28.00	28.08	27.99	28.08	28.08	0.14%	121,118
Dec 2, 2025	28.00	28.06	28.00	28.04	28.04	0.07%	198,986
Dec 1, 2025	28.00	28.06	27.98	28.02	28.02	-0.14%	233,170
Nov 28, 2025	28.06	28.06	27.95	28.06	28.06	0.21%	43,072
Nov 26, 2025	27.97	28.06	27.92	28.00	28.00	0.30%	260,501
Nov 25, 2025	27.86	27.92	27.72	27.92	27.92	0.35%	465,047
Nov 24, 2025	27.70	28.14	27.61	27.82	27.82	0.54%	488,588
Nov 21, 2025	27.56	27.70	27.43	27.67	27.67	0.73%	332,018
Nov 20, 2025	27.81	27.84	27.46	27.47	27.47	-0.52%	332,403
Nov 19, 2025	27.57	27.69	27.56	27.61	27.61	0.05%	151,478
Nov 18, 2025	27.63	27.65	27.51	27.60	27.60	-0.29%	198,521
Nov 17, 2025	27.76	27.80	27.60	27.68	27.68	-0.36%	205,720
Nov 14, 2025	27.73	27.82	27.67	27.78	27.78	0.04%	254,784
Nov 13, 2025	27.89	27.89	27.73	27.77	27.77	-0.54%	303,557
Nov 12, 2025	27.98	27.98	27.87	27.92	27.92	-	204,853
Nov 11, 2025	27.93	27.93	27.85	27.92	27.92	0.14%	173,925
Nov 10, 2025	27.90	27.90	27.81	27.88	27.88	0.54%	269,657
Nov 7, 2025	27.66	27.77	27.58	27.73	27.73	-0.04%	358,037
Nov 6, 2025	27.88	27.88	27.70	27.74	27.74	-0.32%	309,375
Nov 5, 2025	27.75	27.89	27.75	27.83	27.83	0.04%	258,156
Nov 4, 2025	27.78	27.83	27.75	27.82	27.82	-0.18%	242,526
Nov 3, 2025	27.83	27.89	27.81	27.87	27.87	0.04%	150,041
Oct 31, 2025	27.94	27.94	27.81	27.86	27.86	0.11%	153,800
Oct 30, 2025	27.89	27.90	27.81	27.83	27.83	-0.32%	441,581
Oct 29, 2025	27.97	27.97	27.86	27.92	27.92	-0.04%	418,316
Oct 28, 2025	27.98	27.98	27.90	27.93	27.93	-	129,617
Oct 27, 2025	27.94	27.94	27.87	27.93	27.93	0.29%	135,134
Oct 24, 2025	27.84	27.87	27.81	27.85	27.85	0.25%	144,192
Oct 23, 2025	27.70	27.83	27.69	27.78	27.78	0.40%	67,144
Oct 22, 2025	27.72	27.75	27.60	27.67	27.67	-0.29%	115,530
Oct 21, 2025	27.71	27.81	27.71	27.75	27.75	-	201,717
Oct 20, 2025	27.69	27.78	27.67	27.75	27.75	0.47%	135,292
Oct 17, 2025	27.51	27.65	27.51	27.62	27.62	0.33%	117,604
Oct 16, 2025	27.60	27.64	27.46	27.53	27.53	-0.18%	96,447
Oct 15, 2025	27.69	27.72	27.51	27.58	27.58	-	154,203
Oct 14, 2025	27.55	27.65	27.43	27.58	27.58	-0.09%	131,253
Oct 13, 2025	27.56	27.65	27.52	27.61	27.61	0.71%	124,438
Oct 10, 2025	27.72	27.72	27.38	27.41	27.41	-0.90%	158,219
Oct 9, 2025	27.69	27.73	27.66	27.66	27.66	-0.16%	96,681
Oct 8, 2025	27.68	27.75	27.65	27.71	27.71	0.16%	268,763
Oct 7, 2025	27.74	27.74	27.62	27.66	27.66	-0.04%	134,071